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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 72.93 | 73.48 | 71.37 | 71.87 | -2.52% | 0.47 | 2.05% |
| 2026-03-20 | 76.50 | 77.00 | 73.26 | 73.73 | -2.47% | 0.81 | 3.47% |
| 2026-03-19 | 76.65 | 77.00 | 75.16 | 75.60 | -1.34% | 0.33 | 1.41% |
| 2026-03-18 | 76.81 | 77.54 | 74.60 | 76.63 | -0.22% | 0.49 | 2.12% |
| 2026-03-17 | 80.00 | 80.40 | 76.61 | 76.80 | -3.87% | 0.51 | 2.11% |
| 2026-03-16 | 83.88 | 83.95 | 79.66 | 79.89 | -4.15% | 0.89 | 3.56% |
| 2026-03-13 | 83.88 | 84.95 | 82.10 | 83.35 | -0.38% | 0.22 | 0.85% |
| 2026-03-12 | 84.91 | 85.62 | 83.26 | 83.67 | -1.54% | 0.18 | 0.70% |
| 2026-03-11 | 85.13 | 85.47 | 84.03 | 84.98 | +0.51% | 0.26 | 0.98% |
| 2026-03-10 | 81.11 | 84.96 | 81.11 | 84.55 | +4.38% | 0.36 | 1.40% |
| 2026-03-09 | 81.80 | 82.28 | 79.88 | 81.00 | -0.71% | 0.33 | 1.31% |
| 2026-03-06 | 80.43 | 82.78 | 79.75 | 81.58 | +1.72% | 0.33 | 1.30% |
| 2026-03-05 | 81.31 | 81.31 | 78.81 | 80.20 | +2.57% | 0.29 | 1.19% |
| 2026-03-04 | 79.54 | 81.78 | 77.80 | 78.19 | -1.83% | 0.49 | 2.00% |
| 2026-03-03 | 82.12 | 82.75 | 78.80 | 79.65 | -2.94% | 0.70 | 2.84% |
| 2026-03-02 | 86.07 | 88.44 | 81.30 | 82.06 | -4.36% | 0.95 | 3.68% |
| 2026-02-27 | 84.39 | 88.88 | 84.39 | 85.80 | +0.15% | 0.67 | 2.51% |
| 2026-02-26 | 85.00 | 86.30 | 84.07 | 85.67 | +1.19% | 0.39 | 1.49% |
| 2026-02-25 | 82.88 | 84.80 | 81.36 | 84.66 | +2.17% | 0.44 | 1.70% |
| 2026-02-24 | 81.28 | 82.99 | 78.88 | 82.86 | +2.45% | 0.55 | 2.21% |