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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 13.85 | 14.03 | 13.75 | 14.02 | +1.15% | 2.36 | 1.52% |
| 2025-07-21 | 13.83 | 13.88 | 13.72 | 13.86 | +0.29% | 2.83 | 1.84% |
| 2025-07-18 | 13.77 | 13.85 | 13.74 | 13.82 | +0.44% | 1.11 | 0.72% |
| 2025-07-17 | 13.70 | 13.79 | 13.59 | 13.76 | +0.58% | 1.66 | 1.09% |
| 2025-07-16 | 13.66 | 13.89 | 13.60 | 13.68 | +0.15% | 2.07 | 1.35% |
| 2025-07-15 | 13.97 | 14.07 | 13.56 | 13.66 | -2.29% | 2.62 | 1.71% |
| 2025-07-14 | 14.20 | 14.26 | 13.95 | 13.98 | -1.69% | 1.96 | 1.25% |
| 2025-07-11 | 14.19 | 14.24 | 14.13 | 14.22 | +0.42% | 1.58 | 1.00% |
| 2025-07-10 | 14.20 | 14.30 | 14.11 | 14.16 | -0.56% | 1.38 | 0.87% |
| 2025-07-09 | 14.24 | 14.27 | 14.16 | 14.24 | -0.07% | 1.28 | 0.81% |
| 2025-07-08 | 14.12 | 14.27 | 14.04 | 14.25 | +0.78% | 1.39 | 0.88% |
| 2025-07-07 | 14.15 | 14.23 | 14.09 | 14.14 | -0.07% | 1.09 | 0.69% |
| 2025-07-04 | 14.11 | 14.16 | 14.01 | 14.15 | +0.21% | 1.07 | 0.68% |
| 2025-07-03 | 14.08 | 14.22 | 14.02 | 14.12 | +0.36% | 1.08 | 0.69% |
| 2025-07-02 | 14.03 | 14.18 | 13.96 | 14.07 | +0.36% | 1.06 | 0.67% |
| 2025-07-01 | 14.13 | 14.20 | 13.94 | 14.02 | -0.78% | 1.29 | 0.82% |
| 2025-06-30 | 14.08 | 14.17 | 13.97 | 14.13 | +0.43% | 1.38 | 0.88% |
| 2025-06-27 | 14.20 | 14.20 | 14.00 | 14.07 | -1.12% | 1.31 | 0.83% |
| 2025-06-26 | 14.12 | 14.34 | 14.03 | 14.23 | +0.42% | 2.38 | 1.50% |
| 2025-06-25 | 13.85 | 14.20 | 13.76 | 14.17 | +3.28% | 2.76 | 1.76% |