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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 77.18 | 80.41 | 77.18 | 78.40 | +1.16% | 0.34 | 2.09% |
| 2025-09-16 | 77.12 | 77.63 | 75.26 | 77.50 | +0.41% | 0.26 | 1.64% |
| 2025-09-15 | 76.08 | 77.77 | 75.06 | 77.18 | +0.98% | 0.41 | 2.64% |
| 2025-09-12 | 77.98 | 78.49 | 76.00 | 76.43 | -2.14% | 0.34 | 2.17% |
| 2025-09-11 | 76.67 | 78.16 | 75.35 | 78.10 | +1.15% | 0.50 | 3.21% |
| 2025-09-10 | 75.70 | 78.89 | 75.01 | 77.21 | +1.83% | 0.57 | 3.64% |
| 2025-09-09 | 78.78 | 80.50 | 74.08 | 75.82 | -4.84% | 1.03 | 6.56% |
| 2025-09-08 | 75.14 | 80.88 | 74.01 | 79.68 | +6.72% | 1.19 | 7.46% |
| 2025-09-05 | 69.16 | 74.87 | 68.10 | 74.66 | +7.25% | 0.92 | 6.26% |
| 2025-09-04 | 70.79 | 70.79 | 68.03 | 69.61 | -0.56% | 0.76 | 5.37% |
| 2025-09-03 | 67.49 | 71.37 | 66.21 | 70.00 | +4.71% | 1.34 | 9.38% |
| 2025-09-02 | 63.99 | 67.58 | 62.88 | 66.85 | +3.84% | 0.99 | 7.44% |
| 2025-09-01 | 64.00 | 65.35 | 63.08 | 64.38 | +0.70% | 0.73 | 5.58% |
| 2025-08-29 | 58.86 | 65.20 | 57.11 | 63.93 | +7.70% | 1.72 | 13.50% |
| 2025-08-28 | 60.00 | 61.16 | 57.81 | 59.36 | -1.56% | 0.60 | 5.01% |
| 2025-08-27 | 62.09 | 62.42 | 60.30 | 60.30 | -2.87% | 0.46 | 3.66% |
| 2025-08-26 | 61.96 | 62.65 | 61.60 | 62.08 | +0.21% | 0.33 | 2.62% |
| 2025-08-25 | 61.72 | 62.26 | 61.40 | 61.95 | +0.60% | 0.34 | 2.66% |
| 2025-08-22 | 61.55 | 61.99 | 61.18 | 61.58 | -0.48% | 0.27 | 2.12% |
| 2025-08-21 | 63.19 | 63.19 | 61.68 | 61.88 | -1.15% | 0.31 | 2.47% |