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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 13.61 | 13.82 | 13.54 | 13.72 | +1.40% | 1.67 | 1.09% |
| 2025-06-23 | 13.65 | 13.73 | 13.36 | 13.53 | -1.49% | 2.05 | 1.32% |
| 2025-06-20 | 13.78 | 13.90 | 13.60 | 13.73 | -1.33% | 2.28 | 1.45% |
| 2025-06-19 | 13.59 | 14.47 | 13.59 | 13.92 | +3.25% | 6.16 | 3.80% |
| 2025-06-18 | 13.38 | 13.62 | 13.36 | 13.48 | +0.44% | 1.42 | 0.92% |
| 2025-06-17 | 13.34 | 13.47 | 13.31 | 13.42 | +0.73% | 1.09 | 0.71% |
| 2025-06-16 | 13.37 | 13.44 | 13.25 | 13.33 | -0.73% | 1.63 | 1.07% |
| 2025-06-13 | 13.68 | 13.73 | 13.30 | 13.42 | -2.27% | 2.40 | 1.56% |
| 2025-06-12 | 13.93 | 13.99 | 13.66 | 13.73 | -1.74% | 1.60 | 1.01% |
| 2025-06-11 | 13.86 | 14.06 | 13.84 | 13.98 | +0.63% | 1.08 | 0.67% |
| 2025-06-10 | 14.23 | 14.27 | 13.70 | 13.89 | -2.40% | 2.61 | 1.63% |
| 2025-06-09 | 14.40 | 14.40 | 14.09 | 14.23 | -0.81% | 1.22 | 0.74% |
| 2025-06-06 | 14.39 | 14.45 | 14.28 | 14.35 | -0.47% | 0.74 | 0.45% |
| 2025-06-05 | 14.52 | 14.71 | 14.34 | 14.42 | -1.14% | 0.88 | 0.53% |
| 2025-06-04 | 14.60 | 14.64 | 14.28 | 14.58 | +0.20% | 1.59 | 0.96% |
| 2025-06-03 | 14.26 | 14.61 | 14.19 | 14.55 | +2.05% | 1.01 | 0.61% |
| 2025-05-30 | 14.41 | 14.46 | 14.22 | 14.26 | -1.28% | 0.75 | 0.46% |
| 2025-05-29 | 14.45 | 14.52 | 14.22 | 14.45 | +0.07% | 0.86 | 0.52% |
| 2025-05-28 | 14.47 | 14.58 | 14.33 | 14.44 | -0.20% | 0.72 | 0.43% |
| 2025-05-27 | 14.40 | 14.54 | 14.33 | 14.47 | +0.47% | 0.86 | 0.52% |