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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 81.08 | 81.75 | 74.20 | 74.40 | -8.99% | 4.80 | 2.99% |
| 2025-08-18 | 76.50 | 83.60 | 76.48 | 81.75 | +6.86% | 5.21 | 3.09% |
| 2025-08-15 | 75.16 | 76.60 | 74.20 | 76.50 | +0.86% | 2.54 | 1.63% |
| 2025-08-14 | 77.61 | 78.65 | 75.56 | 75.85 | -2.10% | 3.00 | 1.88% |
| 2025-08-13 | 70.56 | 78.28 | 70.56 | 77.48 | +9.40% | 5.73 | 3.67% |
| 2025-08-12 | 71.80 | 73.30 | 69.62 | 70.82 | -1.98% | 2.59 | 1.78% |
| 2025-08-11 | 72.19 | 73.20 | 71.05 | 72.25 | +0.03% | 2.96 | 1.98% |
| 2025-08-08 | 72.84 | 73.85 | 68.88 | 72.23 | -5.42% | 5.73 | 3.87% |
| 2025-08-07 | 75.49 | 78.58 | 74.36 | 76.37 | +2.22% | 4.66 | 2.94% |
| 2025-08-06 | 74.95 | 76.86 | 74.02 | 74.71 | -1.83% | 2.74 | 1.76% |
| 2025-08-05 | 76.56 | 77.96 | 73.70 | 76.10 | -0.46% | 3.22 | 2.06% |
| 2025-08-04 | 76.00 | 76.79 | 72.82 | 76.45 | -1.52% | 4.86 | 3.14% |
| 2025-08-01 | 71.36 | 78.12 | 69.72 | 77.63 | +7.79% | 9.36 | 6.03% |
| 2025-07-31 | 73.02 | 76.91 | 71.68 | 72.02 | -4.48% | 7.30 | 4.78% |
| 2025-07-30 | 71.69 | 78.90 | 71.34 | 75.40 | +14.68% | 12.83 | 8.05% |
| 2025-07-29 | 60.47 | 66.54 | 58.85 | 65.75 | +9.73% | 5.60 | 4.28% |
| 2025-07-28 | 60.09 | 60.85 | 59.15 | 59.92 | +0.32% | 2.43 | 1.96% |
| 2025-07-25 | 61.82 | 61.83 | 59.10 | 59.73 | -3.40% | 3.40 | 2.74% |
| 2025-07-24 | 61.46 | 64.10 | 60.00 | 61.83 | +0.54% | 3.92 | 3.06% |
| 2025-07-23 | 62.00 | 63.38 | 61.05 | 61.50 | -2.19% | 3.84 | 3.00% |