上海谊众 (688091) - 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
2026-09-01	39.21	40.45	1.15	2.93%	38.78	40.58	41005	16315	1.98%
2026-08-31	39.89	39.30	-1.20	-2.96%	38.20	39.89	42756	16634	2.07%
2026-08-28	42.47	40.50	-2.75	-6.36%	40.01	42.77	66403	27333	3.21%
2026-08-27	37.00	43.25	6.10	16.42%	36.51	43.98	114509	47097	5.54%
2026-08-26	37.61	37.15	0.35	0.95%	36.93	38.91	28573	10721	1.38%
2026-08-25	36.88	36.80	-0.16	-0.43%	36.13	37.26	38317	14060	1.85%
2026-08-24	39.66	36.96	-3.06	-7.65%	36.90	40.70	53403	20299	2.58%
2026-08-21	40.99	40.02	-2.46	-5.79%	39.71	41.88	54388	22037	2.63%
2026-08-20	43.00	42.48	2.83	7.14%	41.50	43.81	85366	36527	4.13%
2026-08-19	40.74	39.65	-1.61	-3.90%	39.36	41.32	32783	13171	1.59%
2026-08-18	42.46	41.26	-0.64	-1.53%	40.91	42.60	36346	15066	1.76%
2026-08-17	41.23	41.90	0.72	1.75%	40.00	41.90	36664	15067	1.77%
2026-08-14	43.01	41.18	-1.44	-3.38%	40.90	43.80	43952	18499	2.13%
2026-08-13	41.09	42.62	1.26	3.05%	40.65	43.23	55694	23570	2.69%
2026-08-12	40.91	41.36	0.06	0.15%	40.90	42.22	34842	14446	1.69%
2026-08-11	40.31	41.30	0.29	0.71%	40.31	42.56	39144	16305	1.89%
2026-08-10	40.95	41.01	0.15	0.37%	40.31	42.08	35551	14614	1.72%
2026-08-07	39.00	40.86	1.93	4.96%	38.56	40.94	43198	17221	2.09%
2026-08-06	39.45	38.93	-0.38	-0.97%	38.62	39.55	24471	9552	1.18%
2026-08-05	39.36	39.31	-0.01	-0.03%	39.00	39.92	29670	11689	1.44%
2026-08-04	37.79	39.32	1.53	4.05%	37.79	39.85	37176	14582	1.80%
2026-08-03	36.30	37.79	1.48	4.08%	36.00	37.96	32568	12121	1.58%
2026-07-31	36.01	36.31	0.57	1.59%	36.01	37.38	28925	10627	1.40%
2026-07-30	36.90	35.74	-1.06	-2.88%	35.28	37.50	31602	11480	1.53%
2026-07-29	36.61	36.80	0.20	0.55%	35.95	37.13	24166	8857	1.17%
2026-07-28	37.22	36.60	-0.89	-2.37%	36.30	37.81	26117	9611	1.26%
2026-07-27	36.58	37.49	0.34	0.92%	36.40	38.48	37997	14207	1.84%
2026-07-24	39.98	37.15	-2.35	-5.95%	37.08	40.02	35699	13665	1.73%
2026-07-23	39.19	39.50	-0.39	-0.98%	38.91	40.46	30958	12277	1.50%
2026-07-22	39.99	39.89	-0.02	-0.05%	39.42	41.36	38191	15449	1.85%
2026-07-21	40.32	39.91	-0.69	-1.70%	38.66	40.62	46339	18412	2.24%
2026-07-20	38.51	40.60	1.05	2.65%	38.50	41.28	45135	18030	2.18%
2026-07-17	43.50	39.55	-4.44	-10.09%	39.20	43.86	59884	24492	2.90%
2026-07-16	43.00	43.99	0.58	1.34%	41.97	44.50	66800	29042	3.23%
2026-07-15	40.55	43.41	2.12	5.13%	40.55	45.55	83701	36452	4.05%
2026-07-14	41.69	41.29	-0.03	-0.07%	40.30	42.20	49231	20237	2.38%
2026-07-13	42.86	41.32	-1.58	-3.68%	40.52	42.90	43396	18104	2.10%
2026-07-10	41.00	42.90	1.28	3.08%	40.64	43.85	52354	22327	2.53%
2026-07-09	41.57	41.62	0.38	0.92%	40.01	43.00	46592	19413	2.25%
2026-07-08	44.29	41.24	-2.04	-4.71%	40.90	44.29	54297	22879	2.63%
2026-07-07	47.84	43.28	-4.83	-10.04%	42.19	47.84	81017	35946	3.92%
2026-07-06	43.99	48.11	3.68	8.28%	43.67	50.40	108780	51859	5.26%
2026-07-03	44.14	44.43	0.27	0.61%	43.01	45.80	54923	24358	2.66%
2026-07-02	43.80	44.16	1.47	3.44%	42.88	46.13	83387	36991	4.03%
2026-07-01	40.00	42.69	2.49	6.19%	38.70	43.68	74855	31069	3.62%
2026-06-30	40.41	40.20	-0.65	-1.59%	39.77	41.81	41121	16631	1.99%
2026-06-29	38.21	40.85	1.98	5.09%	37.94	41.00	53469	21437	2.59%
2026-06-26	40.74	38.87	-1.95	-4.78%	38.50	40.91	38887	15290	1.88%
2026-06-25	40.85	40.82	0.01	0.02%	39.05	41.46	37085	14913	1.79%
2026-06-24	41.15	40.81	-0.19	-0.46%	40.65	42.50	43755	18154	2.12%
2026-06-23	40.30	41.00	0.35	0.86%	39.61	42.08	38982	16053	1.89%
2026-06-22	40.81	40.65	-0.16	-0.39%	38.31	40.81	50631	19882	2.45%
2026-06-18	39.28	40.81	1.51	3.84%	38.58	41.55	44933	18181	2.17%
2026-06-17	40.00	39.30	-0.86	-2.14%	39.19	40.30	33118	13102	1.60%
2026-06-16	41.24	40.16	-0.45	-1.11%	39.80	41.28	33688	13515	1.63%
2026-06-15	42.27	40.61	-1.25	-2.99%	40.24	42.27	34572	14180	1.67%
2026-06-12	40.40	41.86	1.75	4.36%	39.68	42.09	42886	17657	2.07%
2026-06-11	41.00	40.11	-1.47	-3.54%	39.83	41.43	33786	13595	1.63%
2026-06-10	41.28	41.58	0.40	0.97%	40.01	41.67	35893	14667	1.74%
2026-06-09	41.48	41.18	-0.30	-0.72%	40.20	41.98	37609	15424	1.82%
2026-06-08	42.29	41.48	-1.10	-2.58%	40.60	43.18	45839	19064	2.22%
2026-06-05	43.12	42.58	-0.22	-0.51%	41.88	43.99	39996	17007	1.93%
2026-06-04	44.02	42.80	-1.25	-2.84%	42.08	44.02	51342	21860	2.48%
2026-06-03	45.70	44.05	-1.81	-3.95%	43.74	46.00	50922	22752	2.46%
2026-06-02	44.15	45.86	1.26	2.83%	41.61	46.20	76069	33561	3.68%
2026-06-01	46.47	44.60	-2.12	-4.54%	44.30	47.78	73534	33653	3.56%
2026-05-29	50.60	46.72	-4.88	-9.46%	46.20	51.40	120178	57266	5.81%
2026-05-28	61.81	51.60	-9.92	-16.12%	50.00	61.98	161723	86963	7.82%
2026-05-27	57.36	61.52	3.96	6.88%	56.18	61.60	102467	60816	4.96%
2026-05-26	57.48	57.56	0.07	0.12%	56.00	58.96	40655	23217	1.97%
2026-05-25	56.14	57.49	2.07	3.74%	56.00	59.40	67103	38644	3.25%