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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 56.35 | 60.65 | 56.35 | 56.89 | +2.17% | 3.04 | 2.55% |
| 2025-10-21 | 55.58 | 57.00 | 55.50 | 55.68 | -0.38% | 1.15 | 1.00% |
| 2025-10-20 | 56.61 | 57.13 | 55.22 | 55.89 | -0.37% | 0.94 | 0.82% |
| 2025-10-17 | 58.16 | 58.44 | 55.77 | 56.10 | -2.03% | 1.73 | 1.48% |
| 2025-10-16 | 57.60 | 59.30 | 57.00 | 57.26 | -0.59% | 1.74 | 1.46% |
| 2025-10-15 | 56.65 | 58.58 | 55.80 | 57.60 | +1.68% | 1.70 | 1.44% |
| 2025-10-14 | 57.10 | 59.90 | 56.14 | 56.65 | +0.05% | 2.61 | 2.18% |
| 2025-10-13 | 55.50 | 56.95 | 54.86 | 56.62 | +0.04% | 1.85 | 1.61% |
| 2025-10-10 | 58.10 | 59.01 | 56.34 | 56.60 | -3.00% | 1.57 | 1.33% |
| 2025-10-09 | 58.00 | 60.15 | 57.88 | 58.35 | +0.60% | 1.70 | 1.41% |
| 2025-09-30 | 57.51 | 59.26 | 57.51 | 58.00 | -0.63% | 1.78 | 1.49% |
| 2025-09-29 | 57.05 | 59.69 | 57.05 | 58.37 | -0.17% | 1.56 | 1.30% |
| 2025-09-26 | 58.88 | 59.90 | 58.01 | 58.47 | -2.42% | 2.13 | 1.76% |
| 2025-09-25 | 59.73 | 60.82 | 58.61 | 59.92 | +0.27% | 2.18 | 1.77% |
| 2025-09-24 | 59.02 | 59.99 | 58.50 | 59.76 | +0.95% | 1.33 | 1.10% |
| 2025-09-23 | 60.26 | 60.95 | 57.49 | 59.20 | -1.76% | 2.39 | 1.98% |
| 2025-09-22 | 57.60 | 60.98 | 57.10 | 60.26 | +4.91% | 2.46 | 2.03% |
| 2025-09-19 | 57.99 | 58.63 | 57.07 | 57.44 | -0.74% | 1.47 | 1.24% |
| 2025-09-18 | 59.98 | 60.38 | 57.00 | 57.87 | -1.75% | 2.34 | 1.93% |
| 2025-09-17 | 59.02 | 60.50 | 58.00 | 58.90 | -1.83% | 1.91 | 1.57% |