上海谊众 sh.688091
55.42
+0.78%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 55.00 | 55.78 | 53.68 | 55.42 | +0.78% | 2.53 | 2.24% |
| 2026-05-21 | 57.78 | 58.49 | 54.83 | 54.99 | -4.35% | 3.42 | 2.92% |
| 2026-05-20 | 61.80 | 61.81 | 57.01 | 57.49 | -6.72% | 5.54 | 4.58% |
| 2026-05-19 | 63.28 | 63.37 | 60.50 | 61.63 | -2.70% | 3.75 | 2.95% |
| 2026-05-18 | 62.80 | 66.20 | 62.30 | 63.34 | -0.14% | 3.75 | 2.82% |
| 2026-05-15 | 62.35 | 65.88 | 62.19 | 63.43 | +1.10% | 4.80 | 3.63% |
| 2026-05-14 | 66.00 | 66.19 | 62.40 | 62.74 | -3.12% | 4.01 | 3.03% |
| 2026-05-13 | 64.61 | 66.20 | 64.00 | 64.76 | +0.23% | 3.77 | 2.81% |
| 2026-05-12 | 64.39 | 65.80 | 64.12 | 64.61 | -0.32% | 3.89 | 2.90% |
| 2026-05-11 | 59.51 | 65.59 | 59.05 | 64.82 | +6.96% | 6.08 | 4.71% |
| 2026-05-08 | 61.86 | 61.86 | 59.00 | 60.60 | +0.02% | 3.46 | 2.78% |
| 2026-05-07 | 56.98 | 60.99 | 56.12 | 60.59 | +6.30% | 4.82 | 3.97% |
| 2026-05-06 | 55.38 | 57.35 | 54.77 | 57.00 | +2.98% | 3.24 | 2.77% |
| 2026-04-30 | 54.95 | 56.89 | 53.98 | 55.35 | +0.73% | 2.79 | 2.44% |
| 2026-04-29 | 53.30 | 55.96 | 52.63 | 54.95 | +3.10% | 2.97 | 2.63% |
| 2026-04-28 | 53.98 | 54.55 | 52.50 | 53.30 | -2.02% | 2.43 | 2.20% |
| 2026-04-27 | 53.71 | 54.79 | 51.70 | 54.40 | +1.78% | 2.60 | 2.36% |
| 2026-04-24 | 52.25 | 54.30 | 51.88 | 53.45 | +2.12% | 2.49 | 2.25% |
| 2026-04-23 | 54.03 | 54.04 | 51.50 | 52.34 | -3.24% | 2.01 | 1.86% |
| 2026-04-22 | 52.99 | 54.88 | 52.64 | 54.09 | +1.86% | 2.32 | 2.09% |