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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 63.50 | 65.80 | 62.61 | 62.88 | -2.92% | 3.48 | 2.64% |
| 2025-07-21 | 66.36 | 66.81 | 62.75 | 64.77 | -2.91% | 3.93 | 2.95% |
| 2025-07-18 | 67.77 | 67.89 | 65.40 | 66.71 | -1.75% | 2.82 | 2.05% |
| 2025-07-17 | 65.00 | 68.35 | 63.85 | 67.90 | +3.29% | 5.02 | 3.62% |
| 2025-07-16 | 67.00 | 67.00 | 64.36 | 65.74 | -2.14% | 3.22 | 2.38% |
| 2025-07-15 | 60.20 | 67.25 | 60.05 | 67.18 | +10.79% | 5.98 | 4.51% |
| 2025-07-14 | 64.39 | 64.40 | 60.20 | 60.64 | -6.22% | 4.96 | 3.89% |
| 2025-07-11 | 63.70 | 67.50 | 63.31 | 64.66 | +1.11% | 4.24 | 3.15% |
| 2025-07-10 | 63.24 | 64.48 | 60.10 | 63.95 | +0.92% | 5.15 | 3.96% |
| 2025-07-09 | 60.58 | 65.80 | 60.50 | 63.37 | +4.88% | 5.92 | 4.49% |
| 2025-07-08 | 60.08 | 60.88 | 58.88 | 60.42 | +0.47% | 3.64 | 2.95% |
| 2025-07-07 | 59.96 | 61.25 | 58.88 | 60.14 | -1.17% | 4.71 | 3.79% |
| 2025-07-04 | 58.00 | 61.83 | 57.00 | 60.85 | +10.20% | 9.73 | 7.93% |
| 2025-07-03 | 49.83 | 56.50 | 49.06 | 55.22 | +10.82% | 5.90 | 5.38% |
| 2025-07-02 | 50.75 | 51.60 | 49.53 | 49.83 | -1.72% | 1.63 | 1.57% |
| 2025-07-01 | 46.75 | 50.96 | 46.62 | 50.70 | +8.38% | 3.94 | 3.85% |
| 2025-06-30 | 45.79 | 46.96 | 45.70 | 46.78 | +1.63% | 0.85 | 0.89% |
| 2025-06-27 | 46.50 | 47.37 | 45.85 | 46.03 | -1.81% | 0.68 | 0.71% |
| 2025-06-26 | 46.64 | 47.37 | 45.66 | 46.88 | +0.51% | 0.88 | 0.91% |
| 2025-06-25 | 47.38 | 47.70 | 46.20 | 46.64 | -1.91% | 0.87 | 0.90% |