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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 54.00 | 54.59 | 52.35 | 53.10 | -1.58% | 2.61 | 2.38% |
| 2026-04-20 | 56.77 | 56.91 | 53.30 | 53.95 | -5.27% | 4.17 | 3.72% |
| 2026-04-17 | 56.67 | 59.95 | 56.32 | 56.95 | -0.09% | 3.82 | 3.20% |
| 2026-04-16 | 57.88 | 58.67 | 56.01 | 57.00 | -0.38% | 2.72 | 2.28% |
| 2026-04-15 | 57.00 | 58.27 | 55.07 | 57.22 | +2.18% | 3.47 | 2.95% |
| 2026-04-14 | 55.75 | 56.38 | 55.01 | 56.00 | +0.45% | 1.95 | 1.70% |
| 2026-04-13 | 57.28 | 57.73 | 55.58 | 55.75 | -2.67% | 2.43 | 2.09% |
| 2026-04-10 | 57.12 | 58.20 | 56.31 | 57.28 | +0.32% | 2.10 | 1.77% |
| 2026-04-09 | 58.61 | 59.50 | 56.90 | 57.10 | -3.47% | 3.50 | 2.93% |
| 2026-04-08 | 59.50 | 60.98 | 58.30 | 59.15 | +1.44% | 3.55 | 2.89% |
| 2026-04-07 | 58.63 | 60.32 | 57.75 | 58.31 | -0.55% | 2.77 | 2.27% |
| 2026-04-03 | 60.00 | 60.87 | 57.38 | 58.63 | -4.31% | 3.83 | 3.14% |
| 2026-04-02 | 62.20 | 62.72 | 60.41 | 61.27 | -2.44% | 5.02 | 3.96% |
| 2026-04-01 | 58.14 | 64.00 | 57.66 | 62.80 | +10.18% | 7.24 | 5.73% |
| 2026-03-31 | 58.98 | 60.00 | 56.88 | 57.00 | -3.16% | 2.93 | 2.44% |
| 2026-03-30 | 57.18 | 59.28 | 56.38 | 58.86 | +2.51% | 3.85 | 3.22% |
| 2026-03-27 | 53.70 | 58.38 | 53.57 | 57.42 | +6.24% | 4.48 | 3.83% |
| 2026-03-26 | 53.72 | 54.90 | 53.06 | 54.05 | +1.03% | 1.65 | 1.48% |
| 2026-03-25 | 52.39 | 53.99 | 51.98 | 53.50 | +2.69% | 1.86 | 1.69% |
| 2026-03-24 | 50.67 | 52.95 | 49.86 | 52.10 | +4.87% | 2.04 | 1.91% |