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
2026-06-18	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%
2026-05-22	55.00	55.42	0.43	0.78%	53.68	55.78	46238	25338	2.24%
2026-05-21	57.78	54.99	-2.50	-4.35%	54.83	58.49	60282	34196	2.92%
2026-05-20	61.80	57.49	-4.14	-6.72%	57.01	61.81	94666	55407	4.58%
2026-05-19	63.28	61.63	-1.71	-2.70%	60.50	63.37	60971	37509	2.95%
2026-05-18	62.80	63.34	-0.09	-0.14%	62.30	66.20	58387	37501	2.82%
2026-05-15	62.35	63.43	0.69	1.10%	62.19	65.88	75042	48027	3.63%
2026-05-14	66.00	62.74	-2.02	-3.12%	62.40	66.19	62600	40079	3.03%
2026-05-13	64.61	64.76	0.15	0.23%	64.00	66.20	57980	37725	2.80%
2026-05-12	64.39	64.61	-0.21	-0.32%	64.12	65.80	60009	38885	2.90%
2026-05-11	59.51	64.82	4.22	6.96%	59.05	65.59	97263	60848	4.71%
2026-05-08	61.86	60.60	0.01	0.02%	59.00	61.86	57483	34568	2.78%
2026-05-07	56.98	60.59	3.59	6.30%	56.12	60.99	82075	48210	3.97%
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%