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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 76.70 | 78.90 | 76.70 | 78.08 | +1.01% | 0.34 | 1.39% |
| 2026-01-16 | 77.00 | 77.76 | 76.11 | 77.30 | +0.39% | 0.33 | 1.41% |
| 2026-01-15 | 74.02 | 77.33 | 74.02 | 77.00 | +2.26% | 0.57 | 2.44% |
| 2026-01-14 | 74.44 | 75.68 | 73.80 | 75.30 | +0.60% | 0.55 | 2.37% |
| 2026-01-13 | 75.00 | 76.98 | 74.00 | 74.85 | -0.80% | 0.96 | 4.12% |
| 2026-01-12 | 79.79 | 79.79 | 74.31 | 75.45 | -3.24% | 1.04 | 4.45% |
| 2026-01-09 | 79.39 | 79.39 | 76.70 | 77.98 | -0.62% | 0.75 | 3.14% |
| 2026-01-08 | 77.51 | 78.77 | 76.82 | 78.47 | +1.12% | 0.89 | 3.73% |
| 2026-01-07 | 81.99 | 81.99 | 76.80 | 77.60 | -0.44% | 0.67 | 2.79% |
| 2026-01-06 | 78.59 | 78.67 | 77.10 | 77.94 | -0.33% | 0.43 | 1.78% |
| 2026-01-05 | 79.25 | 80.56 | 78.00 | 78.20 | -1.28% | 0.74 | 3.01% |
| 2025-12-31 | 79.99 | 80.20 | 78.91 | 79.21 | +0.15% | 0.29 | 1.17% |
| 2025-12-30 | 80.01 | 80.99 | 79.02 | 79.09 | -2.00% | 0.67 | 2.72% |
| 2025-12-29 | 82.72 | 83.66 | 80.13 | 80.70 | -2.43% | 1.01 | 4.05% |
| 2025-12-26 | 82.30 | 84.79 | 82.22 | 82.71 | -0.23% | 0.53 | 2.05% |
| 2025-12-25 | 84.44 | 85.50 | 82.13 | 82.90 | -2.93% | 0.73 | 2.84% |
| 2025-12-24 | 81.77 | 86.39 | 80.94 | 85.40 | +5.59% | 1.11 | 4.27% |
| 2025-12-23 | 79.00 | 81.38 | 78.71 | 80.88 | +2.59% | 0.51 | 2.08% |
| 2025-12-22 | 75.88 | 81.30 | 75.88 | 78.84 | +4.11% | 0.91 | 3.72% |
| 2025-12-19 | 75.18 | 75.98 | 74.50 | 75.73 | +1.56% | 0.25 | 1.09% |