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
2026-05-15	85.00	83.99	-1.69	-1.97%	83.30	87.49	5066	4307	1.61%
2026-05-14	85.47	85.68	-0.27	-0.31%	85.47	88.87	7686	6686	2.44%
2026-05-13	84.70	85.95	0.97	1.14%	83.20	86.43	5593	4755	1.78%
2026-05-12	83.71	84.98	0.92	1.09%	83.29	85.13	4460	3758	1.42%
2026-05-11	86.82	84.06	-2.27	-2.63%	83.68	87.62	8890	7528	2.83%
2026-05-08	83.44	86.33	3.31	3.99%	82.57	86.88	8035	6863	2.56%
2026-05-07	84.97	83.02	-0.23	-0.28%	82.50	84.97	4592	3826	1.46%
2026-05-06	81.83	83.25	2.19	2.70%	81.18	85.67	8586	7171	2.73%
2026-04-30	80.90	81.06	-0.14	-0.17%	80.30	81.86	3199	2588	1.02%
2026-04-29	80.97	81.20	0.18	0.22%	80.74	82.88	5151	4200	1.64%
2026-04-28	84.45	81.02	-4.83	-5.63%	79.60	86.87	11160	9166	3.55%
2026-04-27	82.38	85.85	4.04	4.94%	81.11	85.89	10348	8762	3.29%
2026-04-24	83.50	81.81	-0.28	-0.34%	80.91	83.50	2784	2277	0.89%
2026-04-23	82.99	82.09	-0.16	-0.19%	81.50	84.50	3710	3063	1.18%
2026-04-22	81.39	82.25	0.31	0.38%	81.00	82.80	4091	3359	1.30%
2026-04-21	79.80	81.94	2.14	2.68%	79.39	81.99	5471	4414	1.74%
2026-04-20	79.00	79.80	0.38	0.48%	79.00	80.84	3506	2809	1.12%
2026-04-17	80.11	79.42	-0.69	-0.86%	78.69	80.57	4984	3963	1.59%
2026-04-16	76.69	80.11	3.42	4.46%	75.84	80.88	9245	7333	2.94%
2026-04-15	78.00	76.69	-0.44	-0.57%	76.00	79.15	9185	7100	2.92%
2026-04-14	79.40	77.13	-2.17	-2.74%	76.80	79.40	9739	7587	3.10%
2026-04-13	76.62	79.30	1.70	2.19%	76.30	79.64	10149	7931	3.23%
2026-04-10	73.01	77.60	4.63	6.35%	73.01	77.76	9160	6967	2.91%
2026-04-09	73.68	72.97	-1.70	-2.28%	72.61	74.05	3496	2556	1.11%
2026-04-08	73.48	74.67	2.63	3.65%	72.16	75.50	10075	7428	3.20%
2026-04-07	71.68	72.04	0.37	0.52%	69.10	73.79	9175	6547	2.92%
2026-04-03	72.00	71.67	-0.73	-1.01%	70.67	74.50	7039	5063	2.24%
2026-04-02	73.99	72.40	-0.63	-0.86%	72.02	73.99	2164	1578	0.69%
2026-04-01	71.99	73.03	2.02	2.84%	71.58	73.58	3782	2757	1.20%
2026-03-31	71.96	71.01	-1.00	-1.39%	70.88	72.41	3360	2400	1.07%
2026-03-30	72.60	72.01	-0.29	-0.40%	71.65	72.76	3172	2289	1.01%
2026-03-27	73.50	72.30	-1.34	-1.82%	71.45	73.50	5311	3837	1.69%
2026-03-26	73.08	73.64	0.53	0.72%	72.12	74.48	4678	3451	1.49%
2026-03-25	72.51	73.11	0.35	0.48%	70.95	74.10	8324	6022	2.65%
2026-03-24	70.41	72.76	0.89	1.24%	70.41	73.39	5467	3958	1.74%
2026-03-23	72.93	71.87	-1.86	-2.52%	71.37	73.48	6459	4668	2.05%
2026-03-20	76.50	73.73	-1.87	-2.47%	73.26	77.00	10911	8102	3.47%
2026-03-19	76.65	75.60	-1.03	-1.34%	75.16	77.00	4353	3308	1.41%
2026-03-18	76.81	76.63	-0.17	-0.22%	74.60	77.54	6544	4947	2.12%
2026-03-17	80.00	76.80	-3.09	-3.87%	76.61	80.40	6516	5079	2.11%
2026-03-16	83.88	79.89	-3.46	-4.15%	79.66	83.95	10972	8878	3.56%
2026-03-13	83.88	83.35	-0.32	-0.38%	82.10	84.95	2617	2197	0.85%
2026-03-12	84.91	83.67	-1.31	-1.54%	83.26	85.62	2156	1811	0.70%
2026-03-11	85.13	84.98	0.43	0.51%	84.03	85.47	3010	2552	0.98%
2026-03-10	81.11	84.55	3.55	4.38%	81.11	84.96	4303	3592	1.40%
2026-03-09	81.80	81.00	-0.58	-0.71%	79.88	82.28	4032	3265	1.31%
2026-03-06	80.43	81.58	1.38	1.72%	79.75	82.78	4008	3271	1.30%
2026-03-05	81.31	80.20	2.01	2.57%	78.81	81.31	3660	2921	1.19%
2026-03-04	79.54	78.19	-1.46	-1.83%	77.80	81.78	6149	4865	2.00%
2026-03-03	82.12	79.65	-2.41	-2.94%	78.80	82.75	8754	7029	2.84%
2026-03-02	86.07	82.06	-3.74	-4.36%	81.30	88.44	11326	9470	3.68%
2026-02-27	84.39	85.80	0.13	0.15%	84.39	88.88	7743	6725	2.51%
2026-02-26	85.00	85.67	1.01	1.19%	84.07	86.30	4586	3908	1.49%
2026-02-25	82.88	84.66	1.80	2.17%	81.36	84.80	5246	4384	1.70%
2026-02-24	81.28	82.86	1.98	2.45%	78.88	82.99	6800	5520	2.21%
2026-02-13	80.22	80.88	0.66	0.82%	80.02	82.18	4709	3812	1.53%
2026-02-12	79.66	80.22	0.56	0.70%	79.00	80.68	3923	3143	1.27%
2026-02-11	78.91	79.66	0.22	0.28%	78.91	81.00	4952	3976	1.61%
2026-02-10	78.35	79.44	0.93	1.18%	77.60	79.67	4094	3222	1.33%
2026-02-09	77.77	78.51	0.74	0.95%	76.82	78.63	3116	2425	1.01%
2026-02-06	80.40	77.77	-2.63	-3.27%	77.66	80.40	5241	4128	1.70%
2026-02-05	77.02	80.40	2.92	3.77%	76.35	81.88	9232	7365	3.00%
2026-02-04	76.29	77.48	1.45	1.91%	75.62	78.28	5156	3982	1.67%