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
2025-04-03	42.25	42.92	0.29	0.68%	42.22	43.28	17266	7378	0.84%
2025-04-02	42.50	42.63	0.08	0.19%	42.06	43.49	16314	6973	0.79%
2025-04-01	40.93	42.55	1.57	3.83%	40.93	44.25	41320	17740	2.00%
2025-03-31	40.70	40.98	0.11	0.27%	39.90	41.66	19753	8042	0.96%
2025-03-28	39.95	40.87	0.92	2.30%	39.94	41.07	19385	7859	0.94%
2025-03-27	39.61	39.95	0.16	0.40%	39.52	40.38	15017	6020	0.73%
2025-03-26	39.85	39.79	-0.26	-0.65%	39.78	40.27	8837	3531	0.43%
2025-03-25	40.28	40.05	-0.05	-0.12%	39.78	40.50	9962	3992	0.48%
2025-03-24	39.58	40.10	0.07	0.17%	39.58	40.46	15145	6057	0.73%
2025-03-21	39.66	40.03	0.36	0.91%	39.18	40.06	21483	8511	1.04%
2025-03-20	40.50	39.67	-1.33	-3.24%	39.65	41.00	17651	7091	0.85%
2025-03-19	40.73	41.00	0.28	0.69%	40.24	42.41	29504	12213	1.43%
2025-03-18	41.26	40.72	-0.54	-1.31%	40.72	41.70	11985	4920	0.58%
2025-03-17	42.49	41.26	-1.19	-2.80%	40.70	42.88	22763	9442	1.10%
2025-03-14	41.85	42.45	0.60	1.43%	41.36	42.62	13554	5703	0.66%
2025-03-13	42.40	41.85	-0.55	-1.30%	41.11	42.57	19903	8314	0.96%
2025-03-12	43.00	42.40	-0.63	-1.46%	42.00	43.20	23685	10077	1.15%
2025-03-11	41.67	43.03	1.21	2.89%	41.32	43.88	29148	12535	1.41%
2025-03-10	41.18	41.82	0.42	1.01%	41.10	42.35	16234	6752	0.79%
2025-03-07	41.10	41.40	0.28	0.68%	40.82	41.94	16073	6655	0.78%
2025-03-06	40.42	41.12	0.78	1.93%	40.07	41.68	21508	8803	1.04%
2025-03-05	40.94	40.34	-0.64	-1.56%	40.10	41.18	17368	7045	0.84%
2025-03-04	41.14	40.98	-0.33	-0.80%	39.90	41.51	23992	9783	1.16%
2025-03-03	41.70	41.31	0.00	0.00%	40.82	42.35	26194	10876	1.27%
2025-02-28	40.29	41.31	0.71	1.75%	39.88	42.98	50737	21084	2.46%
2025-02-27	39.59	40.60	1.13	2.86%	38.90	40.77	34809	13898	1.68%
2025-02-26	39.00	39.47	0.52	1.34%	38.15	39.59	29834	11613	1.44%
2025-02-25	39.00	38.95	-0.54	-1.37%	38.52	39.86	31416	12314	1.52%
2025-02-24	35.08	39.49	4.71	13.54%	34.19	41.00	75774	28853	3.67%
2025-02-21	34.14	34.78	0.65	1.90%	33.62	35.02	27603	9479	1.34%
2025-02-20	33.87	34.13	0.27	0.80%	33.63	35.04	24301	8349	1.18%
2025-02-19	33.60	33.86	0.26	0.77%	33.38	34.19	16109	5447	0.78%
2025-02-18	34.30	33.60	-0.67	-1.96%	33.34	34.36	17248	5849	0.83%
2025-02-17	35.05	34.27	-0.43	-1.24%	34.27	35.17	17653	6104	0.85%
2025-02-14	34.37	34.70	0.45	1.31%	34.25	35.18	14333	4986	0.69%
2025-02-13	35.00	34.25	-0.87	-2.48%	34.25	35.25	19913	6893	0.96%
2025-02-12	35.50	35.12	-0.37	-1.04%	34.92	35.63	17796	6258	0.86%
2025-02-11	36.23	35.49	-0.99	-2.71%	35.48	36.69	21603	7716	1.05%
2025-02-10	36.00	36.48	0.56	1.56%	35.42	37.38	30752	11236	1.49%
2025-02-07	35.56	35.92	0.13	0.36%	35.56	36.66	23299	8404	1.13%
2025-02-06	35.70	35.79	0.12	0.34%	35.36	36.30	14429	5170	0.70%
2025-02-05	35.36	35.67	0.01	0.03%	35.36	36.51	15634	5614	0.76%
2025-01-27	35.90	35.66	0.01	0.03%	35.17	36.80	14164	5084	0.69%
2025-01-24	35.02	35.65	0.66	1.89%	34.69	35.96	16068	5713	0.78%
2025-01-23	35.65	34.99	-0.31	-0.88%	34.90	36.13	14287	5082	0.69%
2025-01-22	35.65	35.30	-0.86	-2.38%	34.98	36.19	11937	4213	0.58%
2025-01-21	36.55	36.16	-0.12	-0.33%	35.64	36.73	14280	5137	0.69%
2025-01-20	35.68	36.28	0.43	1.20%	35.68	37.00	18954	6929	0.92%
2025-01-17	35.36	35.85	0.38	1.07%	35.00	36.27	12107	4312	0.59%
2025-01-16	35.55	35.47	-0.13	-0.37%	35.33	36.55	14428	5173	0.70%
2025-01-15	36.08	35.60	-0.63	-1.74%	35.29	36.32	14995	5353	0.73%
2025-01-14	35.64	36.23	1.06	3.01%	35.14	36.38	21288	7649	1.03%
2025-01-13	35.07	35.17	0.14	0.40%	34.52	35.98	13828	4895	0.67%
2025-01-10	35.28	35.03	-0.36	-1.02%	34.71	35.67	12361	4344	0.60%
2025-01-09	34.76	35.39	0.35	1.00%	34.28	36.07	20687	7315	1.00%
2025-01-08	35.71	35.04	-0.65	-1.82%	34.00	36.29	21221	7454	1.03%
2025-01-07	35.70	35.69	0.00	0.00%	34.93	36.31	21625	7697	1.05%
2025-01-06	38.15	35.69	-3.42	-8.74%	35.40	38.80	42163	15543	2.04%
2025-01-03	42.20	39.11	-2.41	-5.80%	39.00	43.68	49154	19973	2.38%
2025-01-02	39.91	41.52	1.60	4.01%	39.87	42.88	54868	23024	2.67%
2024-12-31	40.86	39.92	-0.90	-2.20%	39.92	41.40	13769	5553	0.67%
2024-12-30	39.55	40.82	0.98	2.46%	39.55	41.49	23201	9461	1.13%
2024-12-27	39.85	39.84	-0.16	-0.40%	39.08	40.60	19795	7873	0.96%
2024-12-26	40.89	40.00	-1.22	-2.96%	39.50	41.68	30446	12371	1.48%