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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 54.24 | 54.44 | 51.04 | 51.72 | -2.87% | 2.61 | 23.95% |
| 2025-05-23 | 48.30 | 53.25 | 48.24 | 53.25 | +10.00% | 2.04 | 19.03% |
| 2025-05-22 | 48.77 | 50.07 | 48.14 | 48.40 | -0.39% | 1.03 | 10.10% |
| 2025-05-21 | 49.29 | 50.79 | 47.78 | 48.59 | -0.83% | 1.22 | 12.07% |
| 2025-05-20 | 46.64 | 49.29 | 46.57 | 48.99 | +4.50% | 1.52 | 15.16% |
| 2025-05-19 | 45.25 | 47.86 | 45.01 | 46.88 | +3.28% | 1.36 | 14.03% |
| 2025-05-16 | 45.67 | 46.05 | 45.09 | 45.40 | -1.79% | 0.56 | 5.99% |
| 2025-05-15 | 46.34 | 46.83 | 45.14 | 46.22 | +0.36% | 0.99 | 10.38% |
| 2025-05-14 | 44.03 | 47.46 | 43.59 | 46.06 | +4.73% | 1.37 | 14.52% |
| 2025-05-13 | 44.41 | 46.06 | 43.89 | 43.97 | -0.93% | 0.74 | 7.99% |
| 2025-05-12 | 44.65 | 44.98 | 44.08 | 44.39 | +0.99% | 0.42 | 4.59% |
| 2025-05-09 | 44.08 | 44.23 | 43.72 | 43.96 | -0.18% | 0.24 | 2.68% |
| 2025-05-08 | 43.70 | 44.13 | 43.39 | 44.03 | -0.11% | 0.36 | 3.99% |
| 2025-05-07 | 43.15 | 44.86 | 43.15 | 44.08 | +3.00% | 0.81 | 8.89% |
| 2025-05-06 | 42.90 | 43.38 | 42.42 | 42.80 | -0.21% | 0.55 | 6.22% |