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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 74.80 | 75.20 | 73.91 | 74.44 | -0.08% | 0.39 | 1.68% |
| 2025-11-19 | 73.00 | 75.99 | 72.97 | 74.50 | +1.35% | 0.39 | 1.72% |
| 2025-11-18 | 73.30 | 74.81 | 72.12 | 73.51 | +0.29% | 0.26 | 1.16% |
| 2025-11-17 | 73.77 | 74.11 | 72.58 | 73.30 | -0.61% | 0.25 | 1.12% |
| 2025-11-14 | 74.60 | 75.84 | 73.68 | 73.75 | -1.93% | 0.27 | 1.17% |
| 2025-11-13 | 77.38 | 78.48 | 74.68 | 75.20 | -3.45% | 0.71 | 3.03% |
| 2025-11-12 | 75.80 | 78.68 | 75.66 | 77.89 | +2.04% | 0.40 | 1.67% |
| 2025-11-11 | 76.80 | 77.59 | 76.10 | 76.33 | -0.65% | 0.26 | 1.08% |
| 2025-11-10 | 77.00 | 77.94 | 76.26 | 76.83 | -0.44% | 0.35 | 1.49% |
| 2025-11-07 | 79.83 | 79.83 | 77.01 | 77.17 | -3.65% | 0.70 | 2.92% |
| 2025-11-06 | 75.20 | 81.48 | 75.20 | 80.09 | +6.66% | 1.29 | 5.29% |
| 2025-11-05 | 73.60 | 76.50 | 73.30 | 75.09 | +0.56% | 0.77 | 3.34% |
| 2025-11-04 | 74.26 | 75.88 | 73.15 | 74.67 | -0.64% | 0.68 | 2.97% |
| 2025-11-03 | 76.32 | 76.32 | 73.97 | 75.15 | -0.49% | 0.60 | 2.61% |
| 2025-10-31 | 73.70 | 76.06 | 72.90 | 75.52 | +2.85% | 1.07 | 4.64% |
| 2025-10-30 | 73.43 | 75.17 | 72.51 | 73.43 | +0.85% | 0.63 | 2.74% |
| 2025-10-29 | 73.48 | 73.75 | 71.81 | 72.81 | -1.05% | 0.26 | 1.14% |
| 2025-10-28 | 73.73 | 75.57 | 73.25 | 73.58 | -1.34% | 0.40 | 1.76% |
| 2025-10-27 | 74.75 | 75.42 | 72.51 | 74.58 | +0.46% | 0.36 | 1.57% |
| 2025-10-24 | 73.61 | 74.39 | 72.89 | 74.24 | +0.87% | 0.20 | 0.86% |