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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 52.33 | 52.36 | 49.60 | 50.00 | -3.85% | 1.71 | 1.64% |
| 2025-11-18 | 53.50 | 54.00 | 51.35 | 52.00 | -2.82% | 1.50 | 1.39% |
| 2025-11-17 | 54.61 | 55.04 | 53.06 | 53.51 | -2.80% | 1.59 | 1.44% |
| 2025-11-14 | 53.00 | 57.30 | 52.75 | 55.05 | +3.44% | 4.06 | 3.54% |
| 2025-11-13 | 52.12 | 53.60 | 51.56 | 53.22 | +2.92% | 1.68 | 1.54% |
| 2025-11-12 | 51.90 | 52.66 | 51.40 | 51.71 | -0.15% | 0.91 | 0.84% |
| 2025-11-11 | 52.38 | 52.79 | 51.28 | 51.79 | -1.07% | 0.92 | 0.86% |
| 2025-11-10 | 51.76 | 53.35 | 51.51 | 52.35 | +0.63% | 1.53 | 1.41% |
| 2025-11-07 | 53.38 | 53.38 | 52.02 | 52.02 | -1.90% | 1.02 | 0.94% |
| 2025-11-06 | 53.03 | 53.42 | 52.50 | 53.03 | -0.56% | 0.98 | 0.89% |
| 2025-11-05 | 53.01 | 54.65 | 52.21 | 53.33 | -0.80% | 1.57 | 1.42% |
| 2025-11-04 | 58.46 | 58.88 | 53.40 | 53.76 | -7.61% | 3.11 | 2.75% |
| 2025-11-03 | 55.98 | 59.10 | 55.03 | 58.19 | +4.87% | 3.19 | 2.71% |
| 2025-10-31 | 54.50 | 56.40 | 54.01 | 55.49 | +1.39% | 2.09 | 1.83% |
| 2025-10-30 | 54.00 | 55.42 | 53.00 | 54.73 | -0.76% | 1.80 | 1.61% |
| 2025-10-29 | 55.43 | 56.09 | 53.60 | 55.15 | -0.47% | 1.75 | 1.55% |
| 2025-10-28 | 56.21 | 56.49 | 55.14 | 55.41 | -1.46% | 1.40 | 1.22% |
| 2025-10-27 | 56.65 | 57.45 | 55.71 | 56.23 | -0.20% | 1.18 | 1.02% |
| 2025-10-24 | 55.75 | 56.44 | 55.51 | 56.34 | +1.46% | 1.15 | 1.00% |
| 2025-10-23 | 56.33 | 56.78 | 54.30 | 55.53 | -2.39% | 1.60 | 1.41% |