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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 71.94 | 73.88 | 71.78 | 73.60 | +1.97% | 0.21 | 0.94% |
| 2025-10-22 | 73.13 | 74.23 | 71.62 | 72.18 | -2.27% | 0.26 | 1.18% |
| 2025-10-21 | 71.06 | 74.26 | 69.07 | 73.86 | +4.22% | 0.74 | 3.30% |
| 2025-10-20 | 70.03 | 72.49 | 69.85 | 70.87 | +1.53% | 0.29 | 1.34% |
| 2025-10-17 | 71.99 | 71.99 | 69.60 | 69.80 | -1.93% | 0.26 | 1.21% |
| 2025-10-16 | 73.06 | 73.69 | 70.91 | 71.17 | -2.33% | 0.24 | 1.08% |
| 2025-10-15 | 69.86 | 73.46 | 69.29 | 72.87 | +3.51% | 0.52 | 2.36% |
| 2025-10-14 | 74.29 | 74.29 | 69.60 | 70.40 | -4.23% | 0.69 | 3.14% |
| 2025-10-13 | 70.93 | 75.58 | 70.49 | 73.51 | +2.10% | 0.89 | 3.91% |
| 2025-10-10 | 73.00 | 75.70 | 71.65 | 72.00 | -0.96% | 0.74 | 3.26% |
| 2025-10-09 | 74.73 | 74.73 | 71.48 | 72.70 | -1.89% | 0.96 | 4.29% |
| 2025-09-30 | 74.24 | 75.99 | 74.04 | 74.10 | -1.58% | 0.44 | 1.91% |
| 2025-09-29 | 73.50 | 76.51 | 73.36 | 75.29 | -1.05% | 0.66 | 2.84% |
| 2025-09-26 | 75.05 | 76.57 | 74.81 | 76.09 | +0.22% | 0.61 | 2.62% |
| 2025-09-25 | 76.54 | 76.85 | 74.57 | 75.92 | -0.21% | 0.67 | 2.89% |
| 2025-09-24 | 76.08 | 76.83 | 74.41 | 76.08 | -0.21% | 0.53 | 2.25% |
| 2025-09-23 | 75.42 | 76.65 | 74.46 | 76.24 | +1.54% | 0.60 | 2.58% |
| 2025-09-22 | 77.92 | 78.49 | 74.08 | 75.08 | -3.64% | 1.12 | 4.82% |
| 2025-09-19 | 77.10 | 79.52 | 76.94 | 77.92 | +0.45% | 0.40 | 2.50% |
| 2025-09-18 | 78.79 | 80.50 | 76.74 | 77.57 | -1.06% | 0.56 | 3.50% |