众鑫股份 sh.603091
82.93
+0.85%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 65.19 | 68.19 | 64.68 | 66.00 | +1.54% | 0.67 | 4.94% |
| 2025-07-21 | 64.99 | 65.55 | 63.01 | 65.00 | +0.15% | 0.43 | 3.27% |
| 2025-07-18 | 63.79 | 65.65 | 63.63 | 64.90 | +1.14% | 0.44 | 3.30% |
| 2025-07-17 | 63.45 | 64.21 | 62.90 | 64.17 | +0.98% | 0.27 | 2.05% |
| 2025-07-16 | 64.50 | 65.20 | 63.23 | 63.55 | -2.02% | 0.50 | 3.81% |
| 2025-07-15 | 64.50 | 65.30 | 64.17 | 64.86 | -0.22% | 0.39 | 2.98% |
| 2025-07-14 | 63.20 | 65.88 | 63.20 | 65.00 | +2.90% | 0.59 | 4.43% |
| 2025-07-11 | 63.85 | 64.28 | 62.69 | 63.17 | -1.14% | 0.48 | 3.72% |
| 2025-07-10 | 64.40 | 64.40 | 62.50 | 63.90 | -0.85% | 0.78 | 6.00% |
| 2025-07-09 | 64.62 | 65.49 | 63.80 | 64.45 | -1.26% | 0.69 | 5.26% |
| 2025-07-08 | 67.77 | 67.77 | 63.79 | 65.27 | -4.85% | 1.31 | 9.86% |
| 2025-07-07 | 65.07 | 69.58 | 64.76 | 68.60 | +6.29% | 1.54 | 11.16% |
| 2025-07-04 | 64.03 | 65.10 | 63.62 | 64.54 | +0.56% | 0.67 | 5.08% |
| 2025-07-03 | 64.00 | 65.48 | 63.08 | 64.18 | +0.34% | 0.89 | 6.78% |
| 2025-07-02 | 69.59 | 69.70 | 63.50 | 63.96 | -6.82% | 1.77 | 13.13% |
| 2025-07-01 | 61.93 | 68.64 | 61.93 | 68.64 | +10.00% | 1.40 | 10.08% |
| 2025-06-30 | 60.15 | 62.53 | 58.58 | 62.40 | +3.93% | 0.97 | 7.73% |
| 2025-06-27 | 58.58 | 60.64 | 58.39 | 60.04 | +1.21% | 0.87 | 7.03% |
| 2025-06-26 | 56.28 | 59.60 | 55.87 | 59.32 | +5.21% | 1.19 | 9.85% |
| 2025-06-25 | 56.42 | 57.28 | 55.06 | 56.38 | -0.69% | 0.85 | 7.28% |