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
2026-05-06	55.38	57.00	1.65	2.98%	54.77	57.35	57241	32443	2.77%
2026-04-30	54.95	55.35	0.40	0.73%	53.98	56.89	50363	27881	2.44%
2026-04-29	53.30	54.95	1.65	3.10%	52.63	55.96	54334	29655	2.63%
2026-04-28	53.98	53.30	-1.10	-2.02%	52.50	54.55	45468	24322	2.20%
2026-04-27	53.71	54.40	0.95	1.78%	51.70	54.79	48708	25964	2.36%
2026-04-24	52.25	53.45	1.11	2.12%	51.88	54.30	46609	24914	2.25%
2026-04-23	54.03	52.34	-1.75	-3.24%	51.50	54.04	38373	20123	1.86%
2026-04-22	52.99	54.09	0.99	1.86%	52.64	54.88	43114	23179	2.09%
2026-04-21	54.00	53.10	-0.85	-1.58%	52.35	54.59	49133	26130	2.38%
2026-04-20	56.77	53.95	-3.00	-5.27%	53.30	56.91	76806	41734	3.72%
2026-04-17	56.67	56.95	-0.05	-0.09%	56.32	59.95	66115	38247	3.20%
2026-04-16	57.88	57.00	-0.22	-0.38%	56.01	58.67	47193	27178	2.28%
2026-04-15	57.00	57.22	1.22	2.18%	55.07	58.27	60932	34717	2.95%
2026-04-14	55.75	56.00	0.25	0.45%	55.01	56.38	35036	19520	1.69%
2026-04-13	57.28	55.75	-1.53	-2.67%	55.58	57.73	43148	24321	2.09%
2026-04-10	57.12	57.28	0.18	0.32%	56.31	58.20	36663	21036	1.77%
2026-04-09	58.61	57.10	-2.05	-3.47%	56.90	59.50	60567	35009	2.93%
2026-04-08	59.50	59.15	0.84	1.44%	58.30	60.98	59737	35466	2.89%
2026-04-07	58.63	58.31	-0.32	-0.55%	57.75	60.32	46964	27664	2.27%
2026-04-03	60.00	58.63	-2.64	-4.31%	57.38	60.87	64923	38306	3.14%
2026-04-02	62.20	61.27	-1.53	-2.44%	60.41	62.72	81814	50229	3.96%
2026-04-01	58.14	62.80	5.80	10.18%	57.66	64.00	118503	72386	5.73%
2026-03-31	58.98	57.00	-1.86	-3.16%	56.88	60.00	50388	29329	2.44%
2026-03-30	57.18	58.86	1.44	2.51%	56.38	59.28	66511	38471	3.22%
2026-03-27	53.70	57.42	3.37	6.23%	53.57	58.38	79229	44807	3.83%
2026-03-26	53.72	54.05	0.55	1.03%	53.06	54.90	30493	16478	1.48%
2026-03-25	52.39	53.50	1.40	2.69%	51.98	53.99	35023	18641	1.69%
2026-03-24	50.67	52.10	2.42	4.87%	49.86	52.95	39458	20350	1.91%
2026-03-23	51.71	49.68	-2.02	-3.91%	48.60	51.71	40647	20348	1.97%
2026-03-20	53.43	51.70	-1.54	-2.89%	51.58	53.83	28365	14903	1.37%
2026-03-19	55.35	53.24	-2.26	-4.07%	53.00	55.71	28002	15128	1.35%
2026-03-18	54.91	55.50	1.11	2.04%	54.00	56.26	31320	17360	1.52%
2026-03-17	54.49	54.39	-0.48	-0.87%	54.30	56.26	36335	20038	1.76%
2026-03-16	52.46	54.87	1.94	3.67%	52.19	55.50	43001	23371	2.08%
2026-03-13	52.50	52.93	0.43	0.82%	51.70	53.80	32785	17309	1.59%
2026-03-12	52.90	52.50	-0.50	-0.94%	51.73	53.82	27220	14340	1.32%
2026-03-11	54.16	53.00	-1.16	-2.14%	52.60	54.38	28740	15368	1.39%
2026-03-10	52.15	54.16	2.66	5.17%	51.51	54.67	57991	30975	2.81%
2026-03-09	52.25	51.50	-0.97	-1.85%	50.10	52.25	43175	21969	2.09%
2026-03-06	47.90	52.47	4.42	9.20%	47.70	53.33	70563	36538	3.41%
2026-03-05	47.37	48.05	0.95	2.02%	47.11	48.80	26795	12893	1.30%
2026-03-04	46.01	47.10	0.63	1.36%	45.75	47.37	28169	13126	1.36%
2026-03-03	48.22	46.47	-1.82	-3.77%	46.20	48.68	40401	18977	1.95%
2026-03-02	49.20	48.29	-1.51	-3.03%	47.91	50.34	37784	18361	1.83%
2026-02-27	50.82	49.80	-1.09	-2.14%	49.40	50.93	40735	20305	1.97%
2026-02-26	52.99	50.89	-2.10	-3.96%	50.60	53.00	39554	20290	1.91%
2026-02-25	51.21	52.99	1.44	2.79%	51.21	53.87	33169	17549	1.60%
2026-02-24	53.69	51.55	-1.76	-3.30%	51.27	54.05	28946	14993	1.40%
2026-02-13	54.09	53.31	-0.47	-0.87%	53.25	54.55	17947	9677	0.87%
2026-02-12	54.45	53.78	-0.52	-0.96%	53.70	55.00	21303	11512	1.03%
2026-02-11	54.68	54.30	-0.38	-0.69%	54.20	57.46	43054	23955	2.08%
2026-02-10	54.21	54.68	0.68	1.26%	53.58	55.47	42500	23231	2.06%
2026-02-09	51.38	54.00	3.83	7.63%	50.71	54.64	60985	32581	2.95%
2026-02-06	49.87	50.17	0.27	0.54%	49.49	51.19	26336	13272	1.27%
2026-02-05	50.67	49.90	-0.68	-1.34%	49.85	51.06	27512	13883	1.33%
2026-02-04	50.96	50.58	-0.88	-1.71%	49.80	51.03	27590	13886	1.33%
2026-02-03	50.05	51.46	2.58	5.28%	49.80	51.86	46214	23577	2.24%
2026-02-02	52.98	48.88	-4.78	-8.91%	48.80	53.01	64096	32489	3.10%
2026-01-30	53.58	53.66	-0.17	-0.32%	52.70	54.79	31339	16826	1.52%
2026-01-29	54.68	53.83	-0.85	-1.55%	53.52	55.90	34951	19113	1.69%
2026-01-28	55.39	54.68	-1.15	-2.06%	54.34	55.88	31469	17262	1.52%
2026-01-27	53.90	55.83	1.71	3.16%	51.95	55.88	54690	29755	2.65%