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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 14.90 | 15.14 | 14.89 | 15.05 | +0.74% | 2.05 | 1.22% |
| 2026-04-20 | 14.96 | 15.12 | 14.80 | 14.94 | -0.20% | 2.34 | 1.40% |
| 2026-04-17 | 15.36 | 15.36 | 14.92 | 14.97 | -2.98% | 3.08 | 1.84% |
| 2026-04-16 | 15.30 | 15.63 | 15.20 | 15.43 | +0.39% | 2.90 | 1.68% |
| 2026-04-15 | 15.06 | 15.42 | 14.93 | 15.37 | +2.19% | 3.00 | 1.77% |
| 2026-04-14 | 15.18 | 15.34 | 14.84 | 15.04 | -0.73% | 2.64 | 1.58% |
| 2026-04-13 | 14.94 | 15.32 | 14.90 | 15.15 | +0.33% | 2.16 | 1.28% |
| 2026-04-10 | 15.09 | 15.29 | 15.01 | 15.10 | +0.13% | 2.35 | 1.39% |
| 2026-04-09 | 15.32 | 15.39 | 14.76 | 15.08 | -2.39% | 3.36 | 2.01% |
| 2026-04-08 | 15.31 | 15.72 | 15.31 | 15.45 | +2.93% | 3.48 | 2.01% |
| 2026-04-07 | 15.30 | 15.43 | 14.77 | 15.01 | -1.96% | 2.69 | 1.61% |
| 2026-04-03 | 15.65 | 15.65 | 15.21 | 15.31 | -1.67% | 1.54 | 0.90% |
| 2026-04-02 | 16.10 | 16.12 | 15.36 | 15.57 | -4.01% | 3.42 | 1.97% |
| 2026-04-01 | 15.13 | 16.34 | 15.13 | 16.22 | +8.28% | 4.37 | 2.48% |
| 2026-03-31 | 15.50 | 15.67 | 14.94 | 14.98 | -3.73% | 3.43 | 2.02% |
| 2026-03-30 | 15.83 | 15.99 | 15.43 | 15.56 | -3.59% | 3.75 | 2.15% |
| 2026-03-27 | 15.80 | 16.20 | 15.68 | 16.14 | +0.88% | 2.37 | 1.33% |
| 2026-03-26 | 16.44 | 16.64 | 15.90 | 16.00 | -2.79% | 2.76 | 1.52% |
| 2026-03-25 | 16.06 | 16.83 | 16.00 | 16.46 | +2.88% | 3.04 | 1.65% |
| 2026-03-24 | 16.01 | 16.14 | 15.75 | 16.00 | +1.20% | 1.91 | 1.07% |