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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 60.09 | 61.63 | 59.34 | 60.00 | -1.04% | 2.36 | 1.91% |
| 2025-09-15 | 59.85 | 62.70 | 59.59 | 60.63 | +3.59% | 4.29 | 3.40% |
| 2025-09-12 | 57.34 | 58.94 | 57.04 | 58.53 | +2.86% | 3.63 | 3.03% |
| 2025-09-11 | 55.89 | 57.40 | 53.00 | 56.90 | -0.87% | 4.74 | 4.10% |
| 2025-09-10 | 59.58 | 62.00 | 56.54 | 57.40 | -4.65% | 5.27 | 4.38% |
| 2025-09-09 | 63.33 | 63.99 | 59.50 | 60.20 | -5.44% | 3.93 | 3.09% |
| 2025-09-08 | 67.00 | 67.95 | 63.42 | 63.66 | -4.94% | 4.09 | 3.04% |
| 2025-09-05 | 65.92 | 67.20 | 64.40 | 66.97 | +2.40% | 1.86 | 1.36% |
| 2025-09-04 | 67.47 | 69.57 | 64.46 | 65.40 | -4.04% | 2.84 | 2.06% |
| 2025-09-03 | 69.65 | 71.65 | 67.51 | 68.15 | -2.13% | 2.50 | 1.75% |
| 2025-09-02 | 72.25 | 73.62 | 68.14 | 69.63 | -3.95% | 2.86 | 1.97% |
| 2025-09-01 | 69.18 | 74.10 | 68.50 | 72.49 | +4.78% | 4.16 | 2.79% |
| 2025-08-29 | 67.80 | 71.22 | 66.79 | 69.18 | +2.34% | 3.20 | 2.24% |
| 2025-08-28 | 68.02 | 68.80 | 64.40 | 67.60 | -0.59% | 3.44 | 2.51% |
| 2025-08-27 | 69.80 | 71.90 | 67.67 | 68.00 | -3.56% | 3.28 | 2.28% |
| 2025-08-26 | 74.25 | 74.40 | 69.94 | 70.51 | -3.40% | 3.08 | 2.09% |
| 2025-08-25 | 73.00 | 75.49 | 71.51 | 72.99 | +1.08% | 3.58 | 2.35% |
| 2025-08-22 | 72.31 | 72.85 | 71.00 | 72.21 | +0.17% | 2.25 | 1.51% |
| 2025-08-21 | 72.00 | 75.48 | 71.58 | 72.09 | -0.39% | 3.00 | 1.99% |
| 2025-08-20 | 74.38 | 74.38 | 71.05 | 72.37 | -2.73% | 3.70 | 2.47% |