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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 14.31 | 14.50 | 14.27 | 14.33 | +0.07% | 2.31 | 1.45% |
| 2025-08-18 | 14.35 | 14.44 | 14.23 | 14.32 | +0.28% | 3.60 | 2.25% |
| 2025-08-15 | 14.05 | 14.28 | 13.92 | 14.28 | +1.78% | 3.61 | 2.29% |
| 2025-08-14 | 14.10 | 14.32 | 14.00 | 14.03 | -0.07% | 3.37 | 2.14% |
| 2025-08-13 | 14.05 | 14.17 | 13.95 | 14.04 | +0.65% | 2.66 | 1.70% |
| 2025-08-12 | 13.96 | 14.00 | 13.90 | 13.95 | -0.14% | 1.44 | 0.92% |
| 2025-08-11 | 13.99 | 14.02 | 13.91 | 13.97 | -0.14% | 1.94 | 1.25% |
| 2025-08-08 | 13.90 | 14.01 | 13.84 | 13.99 | +0.65% | 1.48 | 0.95% |
| 2025-08-07 | 13.84 | 13.96 | 13.79 | 13.90 | +0.29% | 1.66 | 1.07% |
| 2025-08-06 | 13.87 | 13.89 | 13.74 | 13.86 | 0.00% | 2.00 | 1.30% |
| 2025-08-05 | 13.81 | 13.88 | 13.80 | 13.86 | +0.22% | 1.84 | 1.19% |
| 2025-08-04 | 13.80 | 13.87 | 13.74 | 13.83 | -0.14% | 2.02 | 1.32% |
| 2025-08-01 | 13.93 | 13.97 | 13.74 | 13.85 | -0.57% | 1.99 | 1.29% |
| 2025-07-31 | 14.17 | 14.18 | 13.86 | 13.93 | -1.21% | 2.16 | 1.39% |
| 2025-07-30 | 13.93 | 14.17 | 13.89 | 14.10 | +0.79% | 2.53 | 1.61% |
| 2025-07-29 | 14.05 | 14.07 | 13.80 | 13.99 | -0.43% | 2.96 | 1.91% |
| 2025-07-28 | 14.25 | 14.30 | 14.00 | 14.05 | -1.26% | 2.77 | 1.76% |
| 2025-07-25 | 14.67 | 14.69 | 14.23 | 14.23 | -2.40% | 3.73 | 2.32% |
| 2025-07-24 | 14.03 | 14.60 | 13.95 | 14.58 | +4.82% | 5.32 | 3.31% |
| 2025-07-23 | 14.02 | 14.18 | 13.90 | 13.91 | -0.78% | 2.43 | 1.55% |