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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 54.09 | 54.55 | 53.25 | 53.31 | -0.87% | 0.97 | 0.87% |
| 2026-02-12 | 54.45 | 55.00 | 53.70 | 53.78 | -0.96% | 1.15 | 1.03% |
| 2026-02-11 | 54.68 | 57.46 | 54.20 | 54.30 | -0.69% | 2.40 | 2.08% |
| 2026-02-10 | 54.21 | 55.47 | 53.58 | 54.68 | +1.26% | 2.32 | 2.06% |
| 2026-02-09 | 51.38 | 54.64 | 50.71 | 54.00 | +7.63% | 3.26 | 2.95% |
| 2026-02-06 | 49.87 | 51.19 | 49.49 | 50.17 | +0.54% | 1.33 | 1.27% |
| 2026-02-05 | 50.67 | 51.06 | 49.85 | 49.90 | -1.34% | 1.39 | 1.33% |
| 2026-02-04 | 50.96 | 51.03 | 49.80 | 50.58 | -1.71% | 1.39 | 1.33% |
| 2026-02-03 | 50.05 | 51.86 | 49.80 | 51.46 | +5.28% | 2.36 | 2.24% |
| 2026-02-02 | 52.98 | 53.01 | 48.80 | 48.88 | -8.91% | 3.25 | 3.10% |
| 2026-01-30 | 53.58 | 54.79 | 52.70 | 53.66 | -0.32% | 1.68 | 1.52% |
| 2026-01-29 | 54.68 | 55.90 | 53.52 | 53.83 | -1.55% | 1.91 | 1.69% |
| 2026-01-28 | 55.39 | 55.88 | 54.34 | 54.68 | -2.06% | 1.73 | 1.52% |
| 2026-01-27 | 53.90 | 55.88 | 51.95 | 55.83 | +3.16% | 2.98 | 2.65% |
| 2026-01-26 | 55.51 | 55.90 | 53.28 | 54.12 | -1.92% | 2.94 | 2.64% |
| 2026-01-23 | 55.25 | 55.88 | 54.03 | 55.18 | +2.43% | 2.75 | 2.42% |
| 2026-01-22 | 59.29 | 59.80 | 53.27 | 53.87 | -3.99% | 4.29 | 3.78% |
| 2026-01-21 | 55.48 | 57.50 | 54.64 | 56.11 | +1.10% | 2.48 | 2.14% |
| 2026-01-20 | 56.32 | 56.58 | 54.38 | 55.50 | -1.21% | 2.38 | 2.09% |
| 2026-01-19 | 59.51 | 59.76 | 53.33 | 56.18 | -6.88% | 6.78 | 5.88% |