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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 46.51 | 47.70 | 46.00 | 47.55 | +2.24% | 1.21 | 1.25% |
| 2025-06-23 | 44.37 | 46.98 | 43.72 | 46.51 | +5.58% | 1.48 | 1.57% |
| 2025-06-20 | 44.45 | 44.84 | 43.88 | 44.05 | -0.34% | 0.47 | 0.51% |
| 2025-06-19 | 44.48 | 44.99 | 44.01 | 44.20 | -1.34% | 0.64 | 0.70% |
| 2025-06-18 | 45.30 | 45.62 | 44.37 | 44.80 | -1.32% | 0.75 | 0.81% |
| 2025-06-17 | 46.24 | 47.22 | 45.06 | 45.40 | -1.24% | 1.13 | 1.19% |
| 2025-06-16 | 45.95 | 46.57 | 45.20 | 45.97 | +0.48% | 0.97 | 1.02% |
| 2025-06-13 | 47.45 | 47.90 | 45.52 | 45.75 | -3.68% | 1.50 | 1.56% |
| 2025-06-12 | 46.00 | 47.68 | 45.62 | 47.50 | +2.70% | 1.76 | 1.82% |
| 2025-06-11 | 45.58 | 47.08 | 45.16 | 46.25 | +1.51% | 1.51 | 1.57% |
| 2025-06-10 | 44.80 | 46.50 | 44.73 | 45.56 | +2.18% | 1.92 | 2.03% |
| 2025-06-09 | 43.05 | 45.89 | 42.81 | 44.59 | +4.01% | 2.18 | 2.37% |
| 2025-06-06 | 42.90 | 43.00 | 41.85 | 42.87 | +0.75% | 0.48 | 0.55% |
| 2025-06-05 | 43.21 | 43.42 | 42.44 | 42.55 | -1.39% | 0.62 | 0.70% |
| 2025-06-04 | 43.24 | 43.45 | 42.87 | 43.15 | -0.23% | 0.62 | 0.70% |
| 2025-06-03 | 42.52 | 43.30 | 42.52 | 43.25 | +1.00% | 0.68 | 0.76% |
| 2025-05-30 | 42.90 | 43.39 | 42.62 | 42.82 | +0.07% | 0.74 | 0.84% |
| 2025-05-29 | 41.30 | 43.00 | 41.18 | 42.79 | +3.86% | 0.83 | 0.95% |
| 2025-05-28 | 41.02 | 41.41 | 40.86 | 41.20 | -0.17% | 0.33 | 0.38% |
| 2025-05-27 | 41.10 | 42.10 | 41.02 | 41.27 | -0.07% | 0.44 | 0.52% |