众鑫股份 (603091) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-09-02	51.52	51.66	-0.07	-0.14%	51.23	52.13	4995	2580	1.13%
2026-09-01	52.35	51.73	-0.62	-1.18%	51.23	52.52	6169	3196	1.40%
2026-08-31	50.60	52.35	2.06	4.10%	49.62	52.58	11107	5742	2.52%
2026-08-28	49.60	50.29	0.29	0.58%	49.60	50.88	5385	2709	1.22%
2026-08-27	49.38	50.00	0.38	0.77%	49.00	50.20	4514	2240	1.03%
2026-08-26	49.56	49.62	0.12	0.24%	49.26	50.35	7781	3876	1.77%
2026-08-25	49.49	49.50	0.21	0.43%	48.75	50.19	4679	2320	1.06%
2026-08-24	49.68	49.29	-0.20	-0.40%	48.72	50.46	4555	2259	1.03%
2026-08-21	49.30	49.49	-0.05	-0.10%	49.00	50.65	5992	2984	1.36%
2026-08-20	48.84	49.54	0.97	2.00%	48.69	50.30	9740	4841	2.21%
2026-08-19	48.80	48.57	-0.56	-1.14%	48.33	49.69	8412	4106	1.91%
2026-08-18	51.00	49.13	-2.29	-4.45%	49.13	51.17	11955	5968	2.72%
2026-08-17	51.60	51.42	0.95	1.88%	50.50	52.96	13116	6766	2.98%
2026-08-14	49.10	50.47	1.76	3.61%	48.90	51.45	10302	5179	2.34%
2026-08-13	49.30	48.71	-0.63	-1.28%	48.59	49.78	4691	2301	1.07%
2026-08-12	48.33	49.34	0.81	1.67%	47.88	50.00	8815	4320	2.00%
2026-08-11	49.98	48.53	-1.35	-2.71%	48.41	49.98	4541	2223	1.03%
2026-08-10	50.14	49.88	-0.06	-0.12%	49.22	50.17	5965	2962	1.36%
2026-08-07	49.36	49.94	0.58	1.18%	49.08	50.74	7512	3754	1.71%
2026-08-06	48.72	49.36	0.50	1.02%	48.72	49.84	6093	3006	1.38%
2026-08-05	49.74	48.86	0.01	0.02%	48.33	49.77	7355	3593	1.67%
2026-08-04	47.26	48.85	1.84	3.91%	46.54	49.28	9596	4618	2.18%
2026-08-03	46.90	47.01	0.37	0.79%	46.27	47.73	6907	3240	1.57%
2026-07-31	47.25	46.64	-0.46	-0.98%	46.20	47.68	6324	2957	1.44%
2026-07-30	46.75	47.10	0.38	0.81%	46.69	48.20	5896	2800	1.34%
2026-07-29	46.20	46.72	0.52	1.13%	46.20	47.87	6066	2851	1.38%
2026-07-28	46.40	46.20	-0.82	-1.74%	45.80	47.52	3993	1867	0.91%
2026-07-27	46.32	47.02	0.70	1.51%	46.01	47.58	5139	2404	1.17%
2026-07-24	45.10	46.32	0.50	1.09%	45.02	46.75	7449	3444	1.69%
2026-07-23	44.31	45.82	2.38	5.48%	43.46	46.50	12578	5728	2.86%
2026-07-22	43.35	43.44	-0.32	-0.73%	42.49	44.67	9613	4208	2.18%
2026-07-21	44.21	43.76	-0.41	-0.93%	40.86	44.32	18370	7801	4.17%
2026-07-20	44.55	44.17	-0.58	-1.30%	43.74	45.58	7680	3449	1.74%
2026-07-17	46.98	44.75	-1.85	-3.97%	44.75	47.39	8384	3841	1.90%
2026-07-16	47.21	46.60	-0.44	-0.94%	46.03	47.45	6612	3082	1.50%
2026-07-15	48.68	47.04	-1.96	-4.00%	47.04	50.47	10230	4955	2.32%
2026-07-14	49.00	49.00	-1.29	-2.57%	45.50	49.55	22642	10746	5.14%
2026-07-13	50.78	50.29	-0.56	-1.10%	49.15	51.55	9599	4823	2.18%
2026-07-10	50.75	50.85	0.70	1.40%	49.81	51.60	9928	5032	2.26%
2026-07-09	50.80	50.15	-0.64	-1.26%	49.34	50.98	10237	5123	2.33%
2026-07-08	51.18	50.79	-0.03	-0.06%	50.10	51.50	9988	5070	2.27%
2026-07-07	50.40	50.82	0.37	0.73%	49.70	51.72	10734	5462	2.44%
2026-07-06	52.85	50.45	-0.40	-0.79%	49.12	52.85	13460	6781	3.06%
2026-07-03	49.98	50.85	1.50	3.04%	48.00	51.28	16761	8392	3.81%
2026-07-02	49.79	49.35	-0.45	-0.90%	48.91	51.15	16535	8264	3.76%
2026-07-01	48.80	49.80	1.03	2.11%	48.06	50.51	13282	6548	3.02%
2026-06-30	51.01	48.77	-2.41	-4.71%	48.32	51.50	13846	6792	3.15%
2026-06-29	48.27	51.18	3.19	6.65%	47.21	52.70	22076	11105	5.02%
2026-06-26	45.98	47.99	2.04	4.44%	45.98	48.84	17086	8134	3.88%
2026-06-25	48.59	45.95	-2.64	-5.43%	45.77	48.59	10723	5057	2.44%
2026-06-24	70.16	68.99	-0.62	-0.89%	67.36	70.16	6188	4246	1.97%
2026-06-23	67.74	69.61	1.54	2.26%	66.66	70.01	8330	5764	2.65%
2026-06-22	67.80	68.07	-0.22	-0.32%	65.50	68.29	7715	5159	2.45%
2026-06-18	67.30	68.29	0.87	1.29%	65.50	68.85	8536	5739	2.71%
2026-06-17	66.80	67.42	1.34	2.03%	66.40	68.81	5854	3972	1.86%
2026-06-16	66.10	66.08	-0.58	-0.87%	65.12	67.49	4791	3181	1.52%
2026-06-15	66.99	66.66	0.39	0.59%	65.00	67.60	7733	5106	2.46%
2026-06-12	66.67	66.27	0.17	0.26%	65.72	67.97	5714	3824	1.82%
2026-06-11	65.35	66.10	0.80	1.23%	64.02	66.36	3664	2398	1.17%
2026-06-10	65.60	65.30	-0.63	-0.96%	63.48	65.67	7459	4813	2.37%
2026-06-09	65.99	65.93	0.73	1.12%	64.44	66.30	3746	2458	1.19%
2026-06-08	66.77	65.20	-2.66	-3.92%	63.10	66.77	8460	5490	2.69%
2026-06-05	69.01	67.86	0.36	0.53%	67.00	69.01	5327	3608	1.69%
2026-06-04	68.98	67.50	-1.55	-2.24%	67.08	69.03	8020	5452	2.55%
2026-06-03	72.05	69.05	-2.94	-4.08%	68.66	72.30	9222	6459	2.93%
2026-06-02	71.51	71.99	0.49	0.69%	71.00	72.78	5142	3699	1.64%
2026-06-01	72.67	71.50	-1.38	-1.89%	70.66	72.87	5787	4141	1.84%
2026-05-29	73.71	72.88	-1.11	-1.50%	71.00	74.66	6834	4960	2.17%
2026-05-28	74.01	73.99	-0.87	-1.16%	73.33	74.98	4010	2965	1.28%
2026-05-27	75.09	74.86	-1.51	-1.98%	74.20	76.58	4692	3514	1.49%
2026-05-26	76.60	76.37	-0.01	-0.01%	74.04	76.76	7178	5447	2.28%
2026-05-25	82.93	76.38	-6.55	-7.90%	75.01	83.00	15914	12410	5.06%