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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 79.80 | 81.99 | 79.39 | 81.94 | +2.68% | 0.44 | 1.74% |
| 2026-04-20 | 79.00 | 80.84 | 79.00 | 79.80 | +0.48% | 0.28 | 1.12% |
| 2026-04-17 | 80.11 | 80.57 | 78.69 | 79.42 | -0.86% | 0.40 | 1.59% |
| 2026-04-16 | 76.69 | 80.88 | 75.84 | 80.11 | +4.46% | 0.73 | 2.94% |
| 2026-04-15 | 78.00 | 79.15 | 76.00 | 76.69 | -0.57% | 0.71 | 2.92% |
| 2026-04-14 | 79.40 | 79.40 | 76.80 | 77.13 | -2.74% | 0.76 | 3.10% |
| 2026-04-13 | 76.62 | 79.64 | 76.30 | 79.30 | +2.19% | 0.79 | 3.23% |
| 2026-04-10 | 73.01 | 77.76 | 73.01 | 77.60 | +6.35% | 0.70 | 2.91% |
| 2026-04-09 | 73.68 | 74.05 | 72.61 | 72.97 | -2.28% | 0.26 | 1.11% |
| 2026-04-08 | 73.48 | 75.50 | 72.16 | 74.67 | +3.65% | 0.74 | 3.20% |
| 2026-04-07 | 71.68 | 73.79 | 69.10 | 72.04 | +0.52% | 0.65 | 2.92% |
| 2026-04-03 | 72.00 | 74.50 | 70.67 | 71.67 | -1.01% | 0.51 | 2.24% |
| 2026-04-02 | 73.99 | 73.99 | 72.02 | 72.40 | -0.86% | 0.16 | 0.69% |
| 2026-04-01 | 71.99 | 73.58 | 71.58 | 73.03 | +2.84% | 0.28 | 1.20% |
| 2026-03-31 | 71.96 | 72.41 | 70.88 | 71.01 | -1.39% | 0.24 | 1.07% |
| 2026-03-30 | 72.60 | 72.76 | 71.65 | 72.01 | -0.40% | 0.23 | 1.01% |
| 2026-03-27 | 73.50 | 73.50 | 71.45 | 72.30 | -1.82% | 0.38 | 1.69% |
| 2026-03-26 | 73.08 | 74.48 | 72.12 | 73.64 | +0.72% | 0.35 | 1.49% |
| 2026-03-25 | 72.51 | 74.10 | 70.95 | 73.11 | +0.48% | 0.60 | 2.65% |
| 2026-03-24 | 70.41 | 73.39 | 70.41 | 72.76 | +1.24% | 0.40 | 1.74% |