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
2025-04-03	45.44	45.48	-0.80	-1.73%	44.01	46.18	18431	8340	9.01%
2025-04-02	45.19	46.28	1.03	2.28%	45.03	46.76	15951	7351	7.80%
2025-04-01	44.90	45.25	0.39	0.87%	44.82	45.65	11615	5257	5.68%
2025-03-31	44.41	44.86	0.20	0.45%	44.40	45.73	13753	6196	6.73%
2025-03-28	44.30	44.66	0.36	0.81%	44.24	45.33	9919	4438	4.85%
2025-03-27	44.07	44.30	0.17	0.39%	43.54	44.48	6496	2867	3.18%
2025-03-26	43.67	44.13	0.33	0.75%	43.67	44.50	6907	3049	3.38%
2025-03-25	44.01	43.80	-0.26	-0.59%	43.39	44.32	6863	3008	3.36%
2025-03-24	44.40	44.06	-0.29	-0.65%	43.40	44.87	10226	4513	5.00%
2025-03-21	44.72	44.35	-0.52	-1.16%	44.31	45.88	12630	5691	6.18%
2025-03-20	44.48	44.87	0.07	0.16%	44.26	45.15	8008	3589	3.92%
2025-03-19	44.81	44.80	-0.28	-0.62%	44.55	45.28	8866	3977	4.42%
2025-03-18	44.50	45.08	0.68	1.53%	44.49	45.48	10864	4901	5.42%
2025-03-17	44.56	44.40	-0.12	-0.27%	44.32	44.72	8571	3809	4.28%
2025-03-14	43.59	44.52	0.82	1.88%	43.59	44.59	14538	6438	7.26%
2025-03-13	43.97	43.70	-0.31	-0.70%	43.48	44.29	8677	3802	4.33%
2025-03-12	42.93	44.01	1.11	2.59%	42.90	44.73	19920	8739	9.94%
2025-03-11	42.69	42.90	-0.03	-0.07%	42.50	42.91	5922	2532	2.96%
2025-03-10	42.65	42.93	0.28	0.66%	42.49	42.95	5178	2215	2.58%
2025-03-07	42.76	42.65	-0.22	-0.51%	42.53	43.00	5715	2443	2.85%
2025-03-06	42.16	42.87	0.57	1.35%	42.16	43.04	8149	3477	4.07%
2025-03-05	42.63	42.30	-0.40	-0.94%	42.20	42.72	6256	2649	3.12%
2025-03-04	42.40	42.70	0.20	0.47%	42.10	42.79	5943	2531	2.97%
2025-03-03	42.95	42.50	-0.45	-1.05%	42.34	43.17	8697	3723	4.34%
2025-02-28	43.13	42.95	-0.10	-0.23%	42.71	43.45	13780	5937	6.88%
2025-02-27	42.74	43.05	0.21	0.49%	42.57	43.39	10966	4724	5.47%
2025-02-26	42.39	42.84	0.43	1.01%	42.26	42.86	8348	3562	4.17%
2025-02-25	42.09	42.41	-0.05	-0.12%	42.03	42.78	7492	3180	3.74%
2025-02-24	42.56	42.46	-0.18	-0.42%	42.26	42.77	8518	3619	4.25%
2025-02-21	43.13	42.64	-0.44	-1.02%	42.50	43.13	9927	4243	4.95%
2025-02-20	42.88	43.08	0.20	0.47%	42.60	43.24	5894	2532	2.94%
2025-02-19	42.40	42.88	0.38	0.89%	42.25	42.99	7540	3222	3.76%
2025-02-18	43.32	42.50	-1.03	-2.37%	42.40	44.22	13188	5726	6.58%
2025-02-17	43.38	43.53	-0.17	-0.39%	43.06	43.77	9125	3966	4.55%
2025-02-14	43.30	43.70	0.35	0.81%	43.16	44.20	9387	4102	4.69%
2025-02-13	43.63	43.35	-0.53	-1.21%	43.26	44.08	10134	4421	5.06%
2025-02-12	43.98	43.88	-0.07	-0.16%	43.41	44.15	8998	3937	4.49%
2025-02-11	44.51	43.95	-0.63	-1.41%	43.80	44.65	8437	3717	4.21%
2025-02-10	44.71	44.58	-0.16	-0.36%	44.21	44.93	9445	4199	4.71%
2025-02-07	44.93	44.74	-0.33	-0.73%	44.50	45.48	11960	5382	5.97%
2025-02-06	44.90	45.07	0.43	0.96%	44.44	45.13	10373	4657	5.18%
2025-02-05	44.47	44.64	0.32	0.72%	43.10	44.69	10746	4739	5.36%
2025-01-27	44.69	44.32	-0.61	-1.36%	44.21	45.30	9730	4350	4.86%
2025-01-24	45.13	44.93	-0.33	-0.73%	44.45	45.26	8807	3948	4.40%
2025-01-23	46.18	45.26	-0.54	-1.18%	45.26	46.23	11593	5304	5.79%
2025-01-22	45.26	45.80	0.24	0.53%	45.24	46.14	10520	4814	5.25%
2025-01-21	45.59	45.56	0.15	0.33%	45.20	46.25	11342	5175	5.66%
2025-01-20	44.55	45.41	1.06	2.39%	44.55	45.50	11591	5223	5.78%
2025-01-17	44.11	44.35	-0.15	-0.34%	43.65	44.47	6960	3072	3.47%
2025-01-16	44.60	44.50	-0.15	-0.34%	43.95	44.90	9240	4108	4.61%
2025-01-15	44.26	44.65	0.30	0.68%	44.10	44.88	9276	4127	4.63%
2025-01-14	43.22	44.35	1.35	3.14%	43.15	44.50	11874	5221	5.93%
2025-01-13	42.97	43.00	-0.37	-0.85%	42.30	43.27	9075	3879	4.53%
2025-01-10	44.67	43.37	-1.40	-3.13%	43.30	44.81	10393	4566	5.19%
2025-01-09	45.48	44.77	-0.88	-1.93%	44.61	45.98	12865	5816	6.42%
2025-01-08	44.64	45.65	0.73	1.63%	43.92	46.21	19202	8664	9.58%
2025-01-07	43.90	44.92	0.76	1.72%	43.73	45.36	11643	5180	5.81%
2025-01-06	46.20	44.16	-2.13	-4.60%	42.00	46.29	20207	8946	10.08%
2025-01-03	45.56	46.29	0.56	1.22%	45.56	47.40	22714	10555	11.34%
2025-01-02	47.43	45.73	-1.06	-2.27%	45.41	48.35	27246	12818	13.60%
2024-12-31	45.82	46.79	1.06	2.32%	45.01	48.01	22610	10505	11.28%
2024-12-30	45.79	45.73	-0.06	-0.13%	45.20	46.02	9684	4432	4.83%
2024-12-27	46.09	45.79	-0.40	-0.87%	45.50	46.16	13706	6270	6.84%
2024-12-26	45.01	46.19	1.19	2.64%	44.71	46.42	18201	8364	9.08%