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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 51.71 | 51.71 | 48.60 | 49.68 | -3.91% | 2.03 | 1.97% |
| 2026-03-20 | 53.43 | 53.83 | 51.58 | 51.70 | -2.89% | 1.49 | 1.37% |
| 2026-03-19 | 55.35 | 55.71 | 53.00 | 53.24 | -4.07% | 1.51 | 1.35% |
| 2026-03-18 | 54.91 | 56.26 | 54.00 | 55.50 | +2.04% | 1.74 | 1.52% |
| 2026-03-17 | 54.49 | 56.26 | 54.30 | 54.39 | -0.87% | 2.00 | 1.76% |
| 2026-03-16 | 52.46 | 55.50 | 52.19 | 54.87 | +3.67% | 2.34 | 2.08% |
| 2026-03-13 | 52.50 | 53.80 | 51.70 | 52.93 | +0.82% | 1.73 | 1.59% |
| 2026-03-12 | 52.90 | 53.82 | 51.73 | 52.50 | -0.94% | 1.43 | 1.32% |
| 2026-03-11 | 54.16 | 54.38 | 52.60 | 53.00 | -2.14% | 1.54 | 1.39% |
| 2026-03-10 | 52.15 | 54.67 | 51.51 | 54.16 | +5.17% | 3.10 | 2.81% |
| 2026-03-09 | 52.25 | 52.25 | 50.10 | 51.50 | -1.85% | 2.20 | 2.09% |
| 2026-03-06 | 47.90 | 53.33 | 47.70 | 52.47 | +9.20% | 3.65 | 3.41% |
| 2026-03-05 | 47.37 | 48.80 | 47.11 | 48.05 | +2.02% | 1.29 | 1.30% |
| 2026-03-04 | 46.01 | 47.37 | 45.75 | 47.10 | +1.36% | 1.31 | 1.36% |
| 2026-03-03 | 48.22 | 48.68 | 46.20 | 46.47 | -3.77% | 1.90 | 1.95% |
| 2026-03-02 | 49.20 | 50.34 | 47.91 | 48.29 | -3.03% | 1.84 | 1.83% |
| 2026-02-27 | 50.82 | 50.93 | 49.40 | 49.80 | -2.14% | 2.03 | 1.97% |
| 2026-02-26 | 52.99 | 53.00 | 50.60 | 50.89 | -3.96% | 2.03 | 1.91% |
| 2026-02-25 | 51.21 | 53.87 | 51.21 | 52.99 | +2.79% | 1.75 | 1.60% |
| 2026-02-24 | 53.69 | 54.05 | 51.27 | 51.55 | -3.30% | 1.50 | 1.40% |