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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 61.88 | 61.88 | 58.85 | 60.33 | -0.36% | 2.06 | 1.66% |
| 2026-01-15 | 61.96 | 62.07 | 59.58 | 60.55 | -2.98% | 2.70 | 2.16% |
| 2026-01-14 | 58.78 | 64.00 | 58.19 | 62.41 | +6.36% | 5.70 | 4.46% |
| 2026-01-13 | 61.38 | 63.98 | 58.52 | 58.68 | -1.59% | 4.50 | 3.56% |
| 2026-01-12 | 61.53 | 61.53 | 58.33 | 59.63 | -1.99% | 5.43 | 4.44% |
| 2026-01-09 | 52.30 | 61.58 | 52.30 | 60.84 | +17.29% | 6.88 | 5.78% |
| 2026-01-08 | 49.63 | 53.08 | 49.08 | 51.87 | +5.19% | 2.74 | 2.55% |
| 2026-01-07 | 48.92 | 50.22 | 48.92 | 49.31 | +0.14% | 1.69 | 1.65% |
| 2026-01-06 | 48.78 | 49.63 | 48.32 | 49.24 | +1.30% | 1.54 | 1.52% |
| 2026-01-05 | 46.60 | 48.84 | 45.94 | 48.61 | +3.43% | 1.71 | 1.75% |
| 2025-12-31 | 46.31 | 47.40 | 46.01 | 47.00 | +0.66% | 1.03 | 1.07% |
| 2025-12-30 | 46.54 | 48.08 | 45.88 | 46.69 | +0.32% | 0.89 | 0.92% |
| 2025-12-29 | 47.32 | 47.91 | 46.25 | 46.54 | -2.66% | 1.30 | 1.34% |
| 2025-12-26 | 49.29 | 49.29 | 47.50 | 47.81 | -2.07% | 1.38 | 1.38% |
| 2025-12-25 | 47.32 | 49.35 | 46.30 | 48.82 | +4.34% | 2.20 | 2.20% |
| 2025-12-24 | 44.60 | 47.40 | 44.51 | 46.79 | +4.35% | 1.94 | 2.01% |
| 2025-12-23 | 44.12 | 45.52 | 43.96 | 44.84 | +1.63% | 1.28 | 1.38% |
| 2025-12-22 | 44.40 | 44.66 | 43.78 | 44.12 | -0.05% | 0.81 | 0.88% |
| 2025-12-19 | 44.08 | 45.33 | 43.54 | 44.14 | +1.01% | 1.06 | 1.16% |
| 2025-12-18 | 43.60 | 44.76 | 43.00 | 43.70 | +0.25% | 0.94 | 1.03% |