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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 56.22 | 56.95 | 55.88 | 56.78 | +1.00% | 0.56 | 4.76% |
| 2025-06-23 | 56.91 | 57.48 | 55.74 | 56.21 | -2.23% | 0.91 | 7.80% |
| 2025-06-20 | 59.12 | 59.53 | 57.20 | 57.50 | -1.87% | 0.97 | 8.08% |
| 2025-06-19 | 62.62 | 62.80 | 58.29 | 58.59 | -7.16% | 1.58 | 12.64% |
| 2025-06-18 | 58.80 | 64.10 | 58.77 | 63.11 | +7.60% | 1.66 | 13.06% |
| 2025-06-17 | 58.83 | 60.33 | 56.98 | 58.65 | -1.18% | 1.71 | 14.18% |
| 2025-06-16 | 56.61 | 60.29 | 56.31 | 59.35 | +4.88% | 1.79 | 14.64% |
| 2025-06-13 | 55.41 | 57.49 | 54.16 | 56.59 | +2.15% | 1.37 | 11.81% |
| 2025-06-12 | 54.07 | 55.54 | 53.49 | 55.40 | +3.37% | 1.02 | 8.99% |
| 2025-06-11 | 52.52 | 54.12 | 52.09 | 53.59 | +1.63% | 0.86 | 7.79% |
| 2025-06-10 | 52.07 | 53.99 | 51.86 | 52.73 | +1.08% | 0.88 | 8.02% |
| 2025-06-09 | 50.25 | 52.47 | 49.93 | 52.17 | +4.48% | 0.87 | 8.13% |
| 2025-06-06 | 49.61 | 51.27 | 49.41 | 49.93 | +0.16% | 1.08 | 10.35% |
| 2025-06-05 | 50.40 | 51.46 | 49.69 | 49.85 | -1.63% | 0.69 | 6.64% |
| 2025-06-04 | 50.34 | 51.07 | 50.10 | 50.68 | -0.10% | 0.62 | 5.95% |
| 2025-06-03 | 49.47 | 52.20 | 48.84 | 50.73 | +2.86% | 1.19 | 11.27% |
| 2025-05-30 | 49.20 | 50.08 | 47.83 | 49.32 | +0.02% | 1.00 | 9.86% |
| 2025-05-29 | 50.29 | 50.89 | 48.77 | 49.31 | -1.30% | 1.46 | 14.20% |
| 2025-05-28 | 52.08 | 53.74 | 49.88 | 49.96 | -4.67% | 1.70 | 15.89% |
| 2025-05-27 | 51.87 | 53.06 | 50.50 | 52.41 | +1.33% | 1.84 | 17.20% |