上海谊众（688091）历史行情

以下为上海谊众近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-05	38.800	39.400	40.370	38.700	0.570	1.468%	222.31万	0.88亿	1.075%
2026-10-02	38.800	39.400	40.370	38.700	0.570	1.468%	222.31万	0.88亿	1.075%
2026-10-01	38.800	39.400	40.370	38.700	0.570	1.468%	222.31万	0.88亿	1.075%
2026-09-30	38.800	39.400	40.370	38.700	0.570	1.468%	222.31万	0.00亿	0.000%
2026-09-29	39.270	38.830	39.820	38.820	-0.460	-1.171%	177.61万	0.00亿	0.000%
2026-09-28	39.610	39.290	40.090	38.800	-0.660	-1.652%	239.56万	0.00亿	0.000%
2026-09-27	40.520	39.950	40.800	38.960	-0.900	-2.203%	395.22万	1.57亿	1.912%
2026-09-24	40.520	39.950	40.800	38.960	-0.900	-2.203%	395.22万	0.00亿	0.000%
2026-09-23	41.360	40.850	41.820	40.810	-0.560	-1.352%	221.91万	0.00亿	0.000%
2026-09-22	41.600	41.410	42.300	41.400	-0.240	-0.576%	263.06万	0.00亿	0.000%
2026-09-21	40.300	41.650	41.980	40.030	1.820	4.569%	421.24万	0.00亿	0.000%
2026-09-18	39.250	39.830	40.490	39.000	0.580	1.478%	198.95万	0.00亿	0.000%
2026-09-17	38.900	39.250	39.580	38.500	0.350	0.900%	124.52万	0.00亿	0.000%
2026-09-16	38.990	38.900	39.480	38.200	0.070	0.180%	107.74万	0.00亿	0.000%
2026-09-15	38.780	38.830	39.630	38.680	-0.280	-0.716%	102.29万	0.00亿	0.000%
2026-09-14	37.690	39.110	39.200	37.500	1.230	3.247%	174.71万	0.00亿	0.000%
2026-09-11	38.890	37.880	39.440	37.660	-1.460	-3.711%	207.57万	0.00亿	0.000%
2026-09-10	39.380	39.340	39.720	38.390	0.190	0.485%	173.75万	0.00亿	0.000%
2026-09-09	39.880	39.150	39.880	38.660	-0.750	-1.880%	164.61万	0.00亿	0.000%
2026-09-08	39.800	39.900	40.240	39.600	0.020	0.050%	181.54万	0.00亿	0.000%
2026-09-07	40.230	39.880	41.000	39.750	-0.680	-1.677%	220.92万	0.00亿	0.000%
2026-09-04	41.070	40.560	41.490	40.230	-0.380	-0.928%	249.07万	0.00亿	0.000%
2026-09-03	39.860	40.940	41.000	39.700	0.930	2.324%	246.35万	0.00亿	0.000%
2026-09-02	40.280	40.010	40.580	39.510	-0.440	-1.088%	269.80万	0.00亿	0.000%
2026-09-01	39.210	40.450	40.580	38.780	1.150	2.926%	410.05万	0.00亿	0.000%
2026-08-31	39.890	39.300	39.890	38.200	-1.200	-2.963%	427.56万	0.00亿	0.000%
2026-08-28	42.470	40.500	42.770	40.010	-2.750	-6.358%	664.03万	0.00亿	0.000%
2026-08-27	37.000	43.250	43.980	36.510	6.100	16.420%	1,145.09万	0.00亿	0.000%
2026-08-26	37.610	37.150	38.910	36.930	0.350	0.951%	285.73万	0.00亿	0.000%
2026-08-25	36.880	36.800	37.260	36.130	-0.160	-0.433%	383.17万	0.00亿	0.000%
2026-08-24	39.660	36.960	40.700	36.900	-3.060	-7.646%	534.03万	0.00亿	0.000%
2026-08-21	40.990	40.020	41.880	39.710	-2.460	-5.791%	543.88万	0.00亿	0.000%
2026-08-20	43.000	42.480	43.810	41.500	2.830	7.137%	853.66万	0.00亿	0.000%
2026-08-19	40.740	39.650	41.320	39.360	-1.610	-3.902%	327.83万	0.00亿	0.000%
2026-08-18	42.460	41.260	42.600	40.910	-0.640	-1.527%	363.46万	0.00亿	0.000%
2026-08-17	41.230	41.900	41.900	40.000	0.720	1.748%	366.64万	0.00亿	0.000%
2026-08-14	43.010	41.180	43.800	40.900	-1.440	-3.379%	439.52万	0.00亿	0.000%
2026-08-13	41.090	42.620	43.230	40.650	1.260	3.046%	556.94万	0.00亿	0.000%
2026-08-12	40.910	41.360	42.220	40.900	0.060	0.145%	348.42万	0.00亿	0.000%
2026-08-11	40.310	41.300	42.560	40.310	0.290	0.707%	391.44万	0.00亿	0.000%
2026-08-10	40.950	41.010	42.080	40.310	0.150	0.367%	355.51万	0.00亿	0.000%
2026-08-07	39.000	40.860	40.940	38.560	1.930	4.958%	431.98万	0.00亿	0.000%
2026-08-06	39.450	38.930	39.550	38.620	-0.380	-0.967%	244.71万	0.00亿	0.000%
2026-08-05	39.360	39.310	39.920	39.000	-0.010	-0.025%	296.70万	0.00亿	0.000%
2026-08-04	37.790	39.320	39.850	37.790	1.530	4.049%	371.76万	0.00亿	0.000%
2026-08-03	36.300	37.790	37.960	36.000	1.480	4.076%	325.68万	0.00亿	0.000%
2026-07-31	36.010	36.310	37.380	36.010	0.570	1.595%	289.25万	0.00亿	0.000%
2026-07-30	36.900	35.740	37.500	35.280	-1.060	-2.880%	316.02万	0.00亿	0.000%
2026-07-29	36.610	36.800	37.130	35.950	0.200	0.546%	241.66万	0.00亿	0.000%
2026-07-28	37.220	36.600	37.810	36.300	-0.890	-2.374%	261.17万	0.00亿	0.000%
2026-07-27	36.580	37.490	38.480	36.400	0.340	0.915%	379.97万	0.00亿	0.000%
2026-07-24	39.980	37.150	40.020	37.080	-2.350	-5.949%	356.99万	0.00亿	0.000%
2026-07-23	39.190	39.500	40.460	38.910	-0.390	-0.978%	309.58万	0.00亿	0.000%
2026-07-22	39.990	39.890	41.360	39.420	-0.020	-0.050%	381.91万	0.00亿	0.000%
2026-07-21	40.320	39.910	40.620	38.660	-0.690	-1.700%	463.39万	0.00亿	0.000%
2026-07-20	38.510	40.600	41.280	38.500	1.050	2.655%	451.35万	0.00亿	0.000%
2026-07-17	43.500	39.550	43.860	39.200	-4.440	-10.093%	598.84万	0.00亿	0.000%
2026-07-16	43.000	43.990	44.500	41.970	0.580	1.336%	668.00万	0.00亿	0.000%
2026-07-15	40.550	43.410	45.550	40.550	2.120	5.134%	837.01万	0.00亿	0.000%
2026-07-14	41.690	41.290	42.200	40.300	-0.030	-0.073%	492.31万	0.00亿	0.000%
2026-07-13	42.860	41.320	42.900	40.520	-1.580	-3.683%	433.96万	0.00亿	0.000%
2026-07-10	41.000	42.900	43.850	40.640	1.280	3.075%	523.54万	0.00亿	0.000%
2026-07-09	41.570	41.620	43.000	40.010	0.380	0.921%	465.92万	0.00亿	0.000%
2026-07-08	44.290	41.240	44.290	40.900	-2.040	-4.713%	542.97万	0.00亿	0.000%
2026-07-07	47.840	43.280	47.840	42.190	-4.830	-10.039%	810.17万	0.00亿	0.000%
2026-07-06	43.990	48.110	50.400	43.670	3.680	8.283%	1,087.80万	0.00亿	0.000%
2026-07-03	44.140	44.430	45.800	43.010	0.270	0.611%	549.23万	0.00亿	0.000%
2026-07-02	43.800	44.160	46.130	42.880	1.470	3.443%	833.87万	0.00亿	0.000%
2026-07-01	40.000	42.690	43.680	38.700	2.490	6.194%	748.55万	0.00亿	0.000%
2026-06-30	40.410	40.200	41.810	39.770	-0.650	-1.591%	411.21万	0.00亿	0.000%
2026-06-29	38.210	40.850	41.000	37.940	1.980	5.094%	534.69万	0.00亿	0.000%
2026-06-26	40.740	38.870	40.910	38.500	-1.950	-4.777%	388.87万	0.00亿	0.000%
2026-06-25	40.850	40.820	41.460	39.050	0.010	0.025%	370.85万	0.00亿	0.000%
2026-06-24	41.150	40.810	42.500	40.650	-0.190	-0.463%	437.55万	0.00亿	0.000%
2026-06-23	40.300	41.000	42.080	39.610	0.350	0.861%	389.82万	0.00亿	0.000%
2026-06-22	40.810	40.650	40.810	38.310	-0.160	-0.392%	506.31万	0.00亿	0.000%
2026-06-18	39.280	40.810	41.550	38.580	1.510	3.842%	449.33万	0.00亿	0.000%
2026-06-17	40.000	39.300	40.300	39.190	-0.860	-2.141%	331.18万	0.00亿	0.000%
2026-06-16	41.240	40.160	41.280	39.800	-0.450	-1.108%	336.88万	0.00亿	0.000%
2026-06-15	42.270	40.610	42.270	40.240	-1.250	-2.986%	345.72万	0.00亿	0.000%
2026-06-12	40.400	41.860	42.090	39.680	1.750	4.363%	428.86万	0.00亿	0.000%
2026-06-11	41.000	40.110	41.430	39.830	-1.470	-3.535%	337.86万	0.00亿	0.000%
2026-06-10	41.280	41.580	41.670	40.010	0.400	0.971%	358.93万	0.00亿	0.000%
2026-06-09	41.480	41.180	41.980	40.200	-0.300	-0.723%	376.09万	0.00亿	0.000%
2026-06-08	42.290	41.480	43.180	40.600	-1.100	-2.583%	458.39万	0.00亿	0.000%
2026-06-05	43.120	42.580	43.990	41.880	-0.220	-0.514%	399.96万	0.00亿	0.000%
2026-06-04	44.020	42.800	44.020	42.080	-1.250	-2.838%	513.42万	0.00亿	0.000%
2026-06-03	45.700	44.050	46.000	43.740	-1.810	-3.947%	509.22万	0.00亿	0.000%
2026-06-02	44.150	45.860	46.200	41.610	1.260	2.825%	760.69万	0.00亿	0.000%
2026-06-01	46.470	44.600	47.780	44.300	-2.120	-4.538%	735.34万	0.00亿	0.000%
2026-05-29	50.600	46.720	51.400	46.200	-4.880	-9.457%	1,201.78万	0.00亿	0.000%
2026-05-28	61.810	51.600	61.980	50.000	-9.920	-16.125%	1,617.23万	0.00亿	0.000%
2026-05-27	57.360	61.520	61.600	56.180	3.960	6.880%	1,024.67万	0.00亿	0.000%
2026-05-26	57.480	57.560	58.960	56.000	0.070	0.122%	406.55万	0.00亿	0.000%
2026-05-25	56.140	57.490	59.400	56.000	2.070	3.735%	671.03万	0.00亿	0.000%
2026-05-22	55.000	55.420	55.780	53.680	0.430	0.782%	462.38万	0.00亿	0.000%
2026-05-21	57.780	54.990	58.490	54.830	-2.500	-4.349%	602.82万	0.00亿	0.000%
2026-05-20	61.800	57.490	61.810	57.010	-4.140	-6.718%	946.66万	0.00亿	0.000%
2026-05-19	63.280	61.630	63.370	60.500	-1.710	-2.700%	609.71万	0.00亿	0.000%
2026-05-18	62.800	63.340	66.200	62.300	-0.090	-0.142%	583.87万	0.00亿	0.000%
2026-05-15	62.350	63.430	65.880	62.190	0.690	1.100%	750.42万	0.00亿	0.000%
2026-05-14	66.000	62.740	66.190	62.400	-2.020	-3.119%	626.00万	0.00亿	0.000%
2026-05-13	64.610	64.760	66.200	64.000	0.150	0.232%	579.80万	0.00亿	0.000%
2026-05-12	64.390	64.610	65.800	64.120	-0.210	-0.324%	600.09万	0.00亿	0.000%
2026-05-11	59.510	64.820	65.590	59.050	4.220	6.964%	972.63万	0.00亿	0.000%
2026-05-08	61.860	60.600	61.860	59.000	0.010	0.017%	574.83万	0.00亿	0.000%
2026-05-07	56.980	60.590	60.990	56.120	3.590	6.298%	820.75万	0.00亿	0.000%
2026-05-06	55.380	57.000	57.350	54.770	1.650	2.981%	572.41万	0.00亿	0.000%
2026-04-30	54.950	55.350	56.890	53.980	0.400	0.728%	503.63万	0.00亿	0.000%
2026-04-29	53.300	54.950	55.960	52.630	1.650	3.096%	543.34万	0.00亿	0.000%
2026-04-28	53.980	53.300	54.550	52.500	-1.100	-2.022%	454.68万	0.00亿	0.000%
2026-04-27	53.710	54.400	54.790	51.700	0.950	1.777%	487.08万	0.00亿	0.000%
2026-04-24	52.250	53.450	54.300	51.880	1.110	2.121%	466.09万	0.00亿	0.000%
2026-04-23	54.030	52.340	54.040	51.500	-1.750	-3.235%	383.73万	0.00亿	0.000%
2026-04-22	52.990	54.090	54.880	52.640	0.990	1.864%	431.14万	0.00亿	0.000%
2026-04-21	54.000	53.100	54.590	52.350	-0.850	-1.576%	491.33万	0.00亿	0.000%
2026-04-20	56.770	53.950	56.910	53.300	-3.000	-5.268%	768.06万	0.00亿	0.000%
2026-04-17	56.670	56.950	59.950	56.320	-0.050	-0.088%	661.15万	0.00亿	0.000%
2026-04-16	57.880	57.000	58.670	56.010	-0.220	-0.384%	471.93万	0.00亿	0.000%
2026-04-15	57.000	57.220	58.270	55.070	1.220	2.179%	609.32万	0.00亿	0.000%
2026-04-14	55.750	56.000	56.380	55.010	0.250	0.448%	350.36万	0.00亿	0.000%
2026-04-13	57.280	55.750	57.730	55.580	-1.530	-2.671%	431.48万	0.00亿	0.000%
2026-04-10	57.120	57.280	58.200	56.310	0.180	0.315%	366.63万	0.00亿	0.000%
2026-04-09	58.610	57.100	59.500	56.900	-2.050	-3.466%	605.67万	0.00亿	0.000%
2026-04-08	59.500	59.150	60.980	58.300	0.000	0.000%	597.37万	0.00亿	0.000%
2026-04-07	58.630	58.310	60.320	57.750	0.000	0.000%	469.64万	0.00亿	0.000%
2026-04-03	60.000	58.630	60.870	57.380	0.000	0.000%	649.23万	0.00亿	0.000%
2026-04-02	62.200	61.270	62.720	60.410	0.000	0.000%	818.14万	0.00亿	0.000%
2026-04-01	58.140	62.800	64.000	57.660	0.000	0.000%	1,185.03万	0.00亿	0.000%