首旅酒店 sh.600258
13.20
-2.87%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 13.67 | 13.74 | 13.15 | 13.20 | -2.87% | 1.99 | 1.33% |
| 2026-05-21 | 13.49 | 13.79 | 13.49 | 13.59 | +0.97% | 2.25 | 1.47% |
| 2026-05-20 | 13.59 | 13.59 | 13.27 | 13.46 | -1.32% | 1.73 | 1.15% |
| 2026-05-19 | 13.55 | 13.67 | 13.42 | 13.64 | +0.74% | 1.73 | 1.14% |
| 2026-05-18 | 13.86 | 13.86 | 13.45 | 13.54 | -2.66% | 2.07 | 1.36% |
| 2026-05-15 | 14.08 | 14.14 | 13.86 | 13.91 | -1.07% | 1.94 | 1.24% |
| 2026-05-14 | 14.23 | 14.30 | 14.01 | 14.06 | -1.40% | 2.23 | 1.41% |
| 2026-05-13 | 14.36 | 14.37 | 14.21 | 14.26 | -0.70% | 1.64 | 1.03% |
| 2026-05-12 | 14.40 | 14.43 | 14.18 | 14.36 | -0.35% | 1.93 | 1.21% |
| 2026-05-11 | 14.76 | 14.78 | 14.31 | 14.41 | -2.77% | 4.46 | 2.77% |
| 2026-05-08 | 14.84 | 14.91 | 14.77 | 14.82 | -0.13% | 2.12 | 1.28% |
| 2026-05-07 | 15.00 | 15.11 | 14.81 | 14.84 | -0.87% | 2.71 | 1.63% |
| 2026-05-06 | 15.58 | 15.58 | 14.77 | 14.97 | -4.34% | 5.69 | 3.40% |
| 2026-04-30 | 15.81 | 15.89 | 15.32 | 15.65 | -2.37% | 3.49 | 2.01% |
| 2026-04-29 | 15.18 | 16.15 | 15.05 | 16.03 | +8.68% | 7.45 | 4.24% |
| 2026-04-28 | 14.90 | 14.96 | 14.63 | 14.75 | -1.14% | 2.16 | 1.31% |
| 2026-04-27 | 15.08 | 15.12 | 14.89 | 14.92 | -1.32% | 1.87 | 1.12% |
| 2026-04-24 | 15.15 | 15.22 | 14.96 | 15.12 | -0.72% | 1.68 | 1.00% |
| 2026-04-23 | 15.01 | 15.59 | 15.00 | 15.23 | +0.86% | 3.48 | 2.03% |
| 2026-04-22 | 14.99 | 15.22 | 14.90 | 15.10 | +0.33% | 2.49 | 1.48% |