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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 73.75 | 76.00 | 72.65 | 74.57 | +2.35% | 0.39 | 1.69% |
| 2025-12-17 | 73.98 | 73.98 | 72.18 | 72.86 | +0.19% | 0.26 | 1.18% |
| 2025-12-16 | 74.20 | 74.20 | 72.68 | 72.72 | -1.99% | 0.19 | 0.85% |
| 2025-12-15 | 77.38 | 77.38 | 73.68 | 74.20 | -3.39% | 0.32 | 1.38% |
| 2025-12-12 | 76.99 | 78.13 | 75.68 | 76.80 | +1.05% | 0.45 | 1.89% |
| 2025-12-11 | 76.78 | 77.40 | 75.36 | 76.00 | -1.04% | 0.32 | 1.35% |
| 2025-12-10 | 76.61 | 77.50 | 76.23 | 76.80 | +0.22% | 0.18 | 0.75% |
| 2025-12-09 | 75.28 | 76.77 | 75.28 | 76.63 | +0.86% | 0.22 | 0.95% |
| 2025-12-08 | 75.08 | 76.33 | 74.38 | 75.98 | +1.23% | 0.27 | 1.17% |
| 2025-12-05 | 73.46 | 75.10 | 72.31 | 75.06 | +1.71% | 0.33 | 1.44% |
| 2025-12-04 | 73.63 | 74.98 | 73.02 | 73.80 | +0.23% | 0.34 | 1.49% |
| 2025-12-03 | 73.37 | 74.79 | 73.05 | 73.63 | -0.38% | 0.18 | 0.79% |
| 2025-12-02 | 75.30 | 75.36 | 73.21 | 73.91 | -1.94% | 0.23 | 0.99% |
| 2025-12-01 | 75.00 | 75.37 | 73.00 | 75.37 | +0.43% | 0.32 | 1.42% |
| 2025-11-28 | 72.06 | 75.30 | 72.06 | 75.05 | +4.16% | 0.49 | 2.13% |
| 2025-11-27 | 72.05 | 73.40 | 72.00 | 72.05 | -0.11% | 0.33 | 1.46% |
| 2025-11-26 | 72.72 | 73.73 | 72.00 | 72.13 | -0.41% | 0.30 | 1.33% |
| 2025-11-25 | 71.99 | 72.80 | 71.21 | 72.43 | +1.23% | 0.23 | 1.04% |
| 2025-11-24 | 72.94 | 73.64 | 70.49 | 71.55 | -1.91% | 0.33 | 1.50% |
| 2025-11-21 | 74.44 | 74.99 | 72.38 | 72.94 | -2.02% | 0.37 | 1.62% |