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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 43.43 | 43.82 | 42.42 | 43.59 | +0.86% | 0.75 | 0.84% |
| 2025-12-16 | 44.44 | 44.70 | 43.17 | 43.22 | -2.90% | 0.78 | 0.86% |
| 2025-12-15 | 46.54 | 46.54 | 44.33 | 44.51 | -2.45% | 0.93 | 1.00% |
| 2025-12-12 | 45.73 | 46.00 | 44.88 | 45.63 | +0.15% | 0.81 | 0.86% |
| 2025-12-11 | 45.79 | 46.35 | 45.25 | 45.56 | -0.46% | 1.01 | 1.07% |
| 2025-12-10 | 46.25 | 46.28 | 45.28 | 45.77 | -0.48% | 0.63 | 0.66% |
| 2025-12-09 | 45.68 | 47.22 | 45.66 | 45.99 | -0.11% | 1.31 | 1.36% |
| 2025-12-08 | 45.88 | 46.48 | 45.50 | 46.04 | +0.70% | 1.16 | 1.22% |
| 2025-12-05 | 46.88 | 46.94 | 44.72 | 45.72 | -1.87% | 1.44 | 1.54% |
| 2025-12-04 | 46.20 | 46.85 | 44.80 | 46.59 | +0.71% | 1.10 | 1.16% |
| 2025-12-03 | 47.51 | 47.98 | 45.75 | 46.26 | -2.34% | 1.04 | 1.08% |
| 2025-12-02 | 48.47 | 48.69 | 47.23 | 47.37 | -2.45% | 1.06 | 1.07% |
| 2025-12-01 | 48.73 | 49.32 | 47.75 | 48.56 | -0.84% | 1.18 | 1.18% |
| 2025-11-28 | 49.06 | 49.20 | 48.27 | 48.97 | +0.35% | 0.69 | 0.68% |
| 2025-11-27 | 49.42 | 49.42 | 48.55 | 48.80 | -0.63% | 0.74 | 0.73% |
| 2025-11-26 | 48.46 | 50.49 | 48.46 | 49.11 | +0.08% | 1.04 | 1.01% |
| 2025-11-25 | 49.32 | 50.18 | 48.54 | 49.07 | +1.47% | 1.63 | 1.59% |
| 2025-11-24 | 48.60 | 49.26 | 47.37 | 48.36 | -0.14% | 1.42 | 1.43% |
| 2025-11-21 | 50.20 | 50.80 | 48.20 | 48.43 | -3.06% | 1.07 | 1.05% |
| 2025-11-20 | 50.16 | 50.66 | 49.50 | 49.96 | -0.08% | 0.78 | 0.75% |