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
2025-08-01	71.36	77.63	5.61	7.79%	69.72	78.12	124699	93596	6.03%
2025-07-31	73.02	72.02	-3.38	-4.48%	71.68	76.91	98784	73041	4.78%
2025-07-30	71.69	75.40	9.65	14.68%	71.34	78.90	166297	128326	8.05%
2025-07-29	60.47	65.75	5.83	9.73%	58.85	66.54	88430	55962	4.28%
2025-07-28	60.09	59.92	0.19	0.32%	59.15	60.85	40597	24312	1.96%
2025-07-25	61.82	59.73	-2.10	-3.40%	59.10	61.83	56560	33952	2.74%
2025-07-24	61.46	61.83	0.33	0.54%	60.00	64.10	63286	39189	3.06%
2025-07-23	62.00	61.50	-1.38	-2.19%	61.05	63.38	62053	38413	3.00%
2025-07-22	63.50	62.88	-1.89	-2.92%	62.61	65.80	54535	34775	2.64%
2025-07-21	66.36	64.77	-1.94	-2.91%	62.75	66.81	61070	39265	2.95%
2025-07-18	67.77	66.71	-1.19	-1.75%	65.40	67.89	42312	28186	2.05%
2025-07-17	65.00	67.90	2.16	3.29%	63.85	68.35	74928	50189	3.62%
2025-07-16	67.00	65.74	-1.44	-2.14%	64.36	67.00	49251	32248	2.38%
2025-07-15	60.20	67.18	6.54	10.78%	60.05	67.25	93180	59806	4.51%
2025-07-14	64.39	60.64	-4.02	-6.22%	60.20	64.40	80374	49557	3.89%
2025-07-11	63.70	64.66	0.71	1.11%	63.31	67.50	65204	42431	3.15%
2025-07-10	63.24	63.95	0.58	0.92%	60.10	64.48	81892	51528	3.96%
2025-07-09	60.58	63.37	2.95	4.88%	60.50	65.80	92736	59191	4.49%
2025-07-08	60.08	60.42	0.28	0.47%	58.88	60.88	60923	36372	2.95%
2025-07-07	59.96	60.14	-0.71	-1.17%	58.88	61.25	78316	47063	3.79%
2025-07-04	58.00	60.85	5.63	10.20%	57.00	61.83	163860	97264	7.93%
2025-07-03	49.83	55.22	5.39	10.82%	49.06	56.50	111127	59040	5.38%
2025-07-02	50.75	49.83	-0.87	-1.72%	49.53	51.60	32386	16267	1.57%
2025-07-01	46.75	50.70	3.92	8.38%	46.62	50.96	79603	39381	3.85%
2025-06-30	45.79	46.78	0.75	1.63%	45.70	46.96	18314	8482	0.89%
2025-06-27	46.50	46.03	-0.85	-1.81%	45.85	47.37	14687	6792	0.71%
2025-06-26	46.64	46.88	0.24	0.51%	45.66	47.37	18771	8752	0.91%
2025-06-25	47.38	46.64	-0.91	-1.91%	46.20	47.70	18593	8718	0.90%
2025-06-24	46.51	47.55	1.04	2.24%	46.00	47.70	25929	12129	1.25%
2025-06-23	44.37	46.51	2.46	5.58%	43.72	46.98	32455	14797	1.57%
2025-06-20	44.45	44.05	-0.15	-0.34%	43.88	44.84	10622	4706	0.51%
2025-06-19	44.48	44.20	-0.60	-1.34%	44.01	44.99	14437	6400	0.70%
2025-06-18	45.30	44.80	-0.60	-1.32%	44.37	45.62	16676	7465	0.81%
2025-06-17	46.24	45.40	-0.57	-1.24%	45.06	47.22	24540	11283	1.19%
2025-06-16	45.95	45.97	0.22	0.48%	45.20	46.57	21106	9665	1.02%
2025-06-13	47.45	45.75	-1.75	-3.68%	45.52	47.90	32334	14966	1.56%
2025-06-12	46.00	47.50	1.25	2.70%	45.62	47.68	37576	17627	1.82%
2025-06-11	45.58	46.25	0.69	1.51%	45.16	47.08	32495	15074	1.57%
2025-06-10	44.80	45.56	0.97	2.18%	44.73	46.50	42007	19191	2.03%
2025-06-09	43.05	44.59	1.72	4.01%	42.81	45.89	49002	21827	2.37%
2025-06-06	42.90	42.87	0.32	0.75%	41.85	43.00	11278	4786	0.55%
2025-06-05	43.21	42.55	-0.60	-1.39%	42.44	43.42	14421	6164	0.70%
2025-06-04	43.24	43.15	-0.10	-0.23%	42.87	43.45	14463	6240	0.70%
2025-06-03	42.52	43.25	0.43	1.00%	42.52	43.30	15783	6795	0.76%
2025-05-30	42.90	42.82	0.03	0.07%	42.62	43.39	17316	7421	0.84%
2025-05-29	41.30	42.79	1.59	3.86%	41.18	43.00	19637	8337	0.95%
2025-05-28	41.02	41.20	-0.07	-0.17%	40.86	41.41	7920	3255	0.38%
2025-05-27	41.10	41.27	-0.03	-0.07%	41.02	42.10	10698	4443	0.52%
2025-05-26	42.02	41.30	-0.88	-2.09%	40.92	42.19	14270	5902	0.69%
2025-05-23	42.01	42.18	0.62	1.49%	41.52	43.25	16847	7147	0.82%
2025-05-22	41.12	41.56	0.18	0.43%	41.08	43.45	19776	8350	0.96%
2025-05-21	41.18	41.38	-0.70	-1.66%	40.09	41.98	14381	5916	0.70%
2025-05-20	42.08	42.08	0.37	0.89%	41.77	42.66	9239	3907	0.45%
2025-05-19	42.47	41.71	-0.80	-1.88%	41.42	42.51	11501	4806	0.56%
2025-05-16	42.02	42.51	0.01	0.02%	42.02	43.03	9007	3842	0.44%
2025-05-15	43.38	42.50	-0.33	-0.77%	42.32	43.38	7291	3103	0.35%
2025-05-14	42.52	42.83	0.23	0.54%	42.35	43.57	11847	5080	0.57%
2025-05-13	43.00	42.60	0.06	0.14%	42.50	43.17	9876	4226	0.48%
2025-05-12	43.08	42.54	-0.06	-0.14%	41.62	43.08	12689	5379	0.61%
2025-05-09	43.93	42.60	-0.85	-1.96%	42.42	44.05	17446	7551	0.84%
2025-05-08	43.30	43.45	-0.05	-0.11%	43.30	43.82	11425	4972	0.55%
2025-05-07	43.75	43.50	-0.07	-0.16%	43.29	45.50	18415	8103	0.89%
2025-05-06	43.58	43.57	0.10	0.23%	42.90	44.03	14748	6403	0.71%
2025-04-30	42.64	43.47	0.97	2.28%	42.01	44.09	21425	9295	1.04%
2025-04-29	41.89	42.50	0.37	0.88%	41.89	42.85	13655	5810	0.66%
2025-04-28	43.98	42.13	-1.77	-4.03%	41.81	44.19	23516	9983	1.14%
2025-04-25	44.20	43.90	-0.49	-1.10%	43.33	44.66	16757	7345	0.81%
2025-04-24	44.30	44.39	0.15	0.34%	44.00	45.20	23971	10688	1.16%