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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 14.27 | 14.42 | 14.18 | 14.40 | +0.89% | 0.80 | 0.49% |
| 2025-05-23 | 14.64 | 14.75 | 14.24 | 14.27 | -3.11% | 1.84 | 1.11% |
| 2025-05-22 | 14.94 | 14.94 | 14.60 | 14.73 | -1.69% | 1.22 | 0.72% |
| 2025-05-21 | 14.89 | 15.06 | 14.76 | 14.98 | 0.00% | 1.51 | 0.88% |
| 2025-05-20 | 14.66 | 15.01 | 14.66 | 14.98 | +2.26% | 1.65 | 0.97% |
| 2025-05-19 | 14.61 | 14.79 | 14.53 | 14.65 | +0.27% | 1.18 | 0.70% |
| 2025-05-16 | 14.85 | 14.94 | 14.54 | 14.61 | -2.02% | 1.39 | 0.83% |
| 2025-05-15 | 14.86 | 14.96 | 14.68 | 14.91 | +0.07% | 1.74 | 1.02% |
| 2025-05-14 | 15.00 | 15.03 | 14.84 | 14.90 | -0.91% | 1.38 | 0.81% |
| 2025-05-13 | 14.74 | 15.20 | 14.44 | 15.04 | +2.05% | 2.97 | 1.73% |
| 2025-05-12 | 14.61 | 14.95 | 14.49 | 14.74 | +0.87% | 2.12 | 1.25% |
| 2025-05-09 | 14.45 | 14.74 | 14.36 | 14.61 | +1.15% | 1.85 | 1.10% |
| 2025-05-08 | 14.45 | 14.56 | 14.33 | 14.45 | 0.00% | 1.53 | 0.92% |
| 2025-05-07 | 14.71 | 14.76 | 14.37 | 14.45 | -0.67% | 2.05 | 1.23% |
| 2025-05-06 | 14.02 | 14.59 | 14.00 | 14.54 | +4.26% | 4.52 | 2.73% |