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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 17.17 | 17.18 | 15.60 | 15.81 | -8.13% | 3.51 | 1.95% |
| 2026-03-20 | 17.20 | 17.62 | 17.01 | 17.21 | +0.47% | 2.55 | 1.31% |
| 2026-03-19 | 17.11 | 17.33 | 16.90 | 17.13 | +0.06% | 2.24 | 1.17% |
| 2026-03-18 | 17.34 | 17.58 | 17.01 | 17.12 | -1.61% | 2.63 | 1.37% |
| 2026-03-17 | 16.70 | 17.80 | 16.70 | 17.40 | +4.19% | 4.77 | 2.44% |
| 2026-03-16 | 16.94 | 17.21 | 16.61 | 16.70 | -1.59% | 2.31 | 1.23% |
| 2026-03-13 | 16.62 | 17.34 | 16.61 | 16.97 | +1.86% | 2.93 | 1.54% |
| 2026-03-12 | 16.11 | 16.88 | 16.06 | 16.66 | +3.16% | 2.68 | 1.45% |
| 2026-03-11 | 16.33 | 16.39 | 16.10 | 16.15 | -1.28% | 1.65 | 0.91% |
| 2026-03-10 | 16.30 | 16.80 | 16.27 | 16.36 | +1.55% | 1.85 | 1.00% |
| 2026-03-09 | 16.18 | 16.37 | 15.80 | 16.11 | -1.89% | 2.28 | 1.27% |
| 2026-03-06 | 16.29 | 16.57 | 16.15 | 16.42 | +0.74% | 1.71 | 0.93% |
| 2026-03-05 | 16.99 | 17.05 | 16.21 | 16.30 | -2.86% | 2.25 | 1.21% |
| 2026-03-04 | 16.90 | 17.56 | 16.70 | 16.78 | -1.64% | 2.89 | 1.52% |
| 2026-03-03 | 17.07 | 17.52 | 16.71 | 17.06 | +0.23% | 2.91 | 1.52% |
| 2026-03-02 | 17.14 | 17.40 | 16.88 | 17.02 | -2.52% | 2.99 | 1.57% |
| 2026-02-27 | 16.70 | 17.58 | 16.66 | 17.46 | +5.31% | 4.97 | 2.58% |
| 2026-02-26 | 16.43 | 16.78 | 16.38 | 16.58 | +0.85% | 3.07 | 1.65% |
| 2026-02-25 | 16.30 | 16.52 | 16.22 | 16.44 | +1.29% | 2.13 | 1.16% |
| 2026-02-24 | 16.78 | 17.07 | 16.18 | 16.23 | -1.76% | 3.33 | 1.81% |