众鑫股份 sh.603091
76.38
-7.90%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 81.28 | 82.99 | 78.88 | 82.86 | +2.45% | 0.55 | 2.21% |
| 2026-02-13 | 80.22 | 82.18 | 80.02 | 80.88 | +0.82% | 0.38 | 1.53% |
| 2026-02-12 | 79.66 | 80.68 | 79.00 | 80.22 | +0.70% | 0.31 | 1.27% |
| 2026-02-11 | 78.91 | 81.00 | 78.91 | 79.66 | +0.28% | 0.40 | 1.61% |
| 2026-02-10 | 78.35 | 79.67 | 77.60 | 79.44 | +1.18% | 0.32 | 1.33% |
| 2026-02-09 | 77.77 | 78.63 | 76.82 | 78.51 | +0.95% | 0.24 | 1.01% |
| 2026-02-06 | 80.40 | 80.40 | 77.66 | 77.77 | -3.27% | 0.41 | 1.70% |
| 2026-02-05 | 77.02 | 81.88 | 76.35 | 80.40 | +3.77% | 0.74 | 3.00% |
| 2026-02-04 | 76.29 | 78.28 | 75.62 | 77.48 | +1.91% | 0.40 | 1.67% |
| 2026-02-03 | 73.71 | 76.50 | 73.71 | 76.03 | +3.15% | 0.42 | 1.79% |
| 2026-02-02 | 75.15 | 76.13 | 73.49 | 73.71 | -1.98% | 0.40 | 1.77% |
| 2026-01-30 | 74.31 | 76.26 | 74.10 | 75.20 | +1.28% | 0.31 | 1.32% |
| 2026-01-29 | 74.01 | 74.84 | 73.81 | 74.25 | -0.47% | 0.24 | 1.05% |
| 2026-01-28 | 76.53 | 76.93 | 73.90 | 74.60 | -2.76% | 0.56 | 2.40% |
| 2026-01-27 | 77.22 | 78.03 | 76.50 | 76.72 | -1.29% | 0.39 | 1.63% |
| 2026-01-26 | 77.01 | 78.24 | 77.01 | 77.72 | +0.60% | 0.30 | 1.24% |
| 2026-01-23 | 78.00 | 78.45 | 76.94 | 77.26 | -0.46% | 0.29 | 1.22% |
| 2026-01-22 | 77.97 | 78.59 | 77.55 | 77.62 | -0.78% | 0.19 | 0.80% |
| 2026-01-21 | 77.10 | 79.25 | 77.00 | 78.23 | +1.10% | 0.22 | 0.90% |
| 2026-01-20 | 78.73 | 78.97 | 76.73 | 77.38 | -0.90% | 0.46 | 1.92% |