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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 16.54 | 16.88 | 16.50 | 16.52 | -0.12% | 2.06 | 1.11% |
| 2026-02-12 | 16.88 | 16.88 | 16.27 | 16.54 | -2.13% | 3.93 | 2.13% |
| 2026-02-11 | 17.05 | 17.07 | 16.58 | 16.90 | -1.00% | 2.72 | 1.44% |
| 2026-02-10 | 17.34 | 17.34 | 16.65 | 17.07 | -1.61% | 4.22 | 2.23% |
| 2026-02-09 | 17.53 | 17.65 | 17.23 | 17.35 | -0.29% | 3.51 | 1.81% |
| 2026-02-06 | 17.80 | 17.94 | 17.38 | 17.40 | -3.06% | 2.79 | 1.42% |
| 2026-02-05 | 17.48 | 18.08 | 17.46 | 17.95 | +2.28% | 4.55 | 2.28% |
| 2026-02-04 | 16.98 | 17.60 | 16.97 | 17.55 | +2.33% | 3.25 | 1.67% |
| 2026-02-03 | 17.23 | 17.61 | 16.86 | 17.15 | +0.65% | 3.11 | 1.62% |
| 2026-02-02 | 17.11 | 17.88 | 17.03 | 17.04 | -0.99% | 4.62 | 2.37% |
| 2026-01-30 | 17.05 | 17.55 | 17.03 | 17.21 | +1.59% | 3.41 | 1.76% |
| 2026-01-29 | 16.80 | 17.11 | 16.68 | 16.94 | +0.24% | 2.71 | 1.44% |
| 2026-01-28 | 17.08 | 17.27 | 16.87 | 16.90 | -1.63% | 2.27 | 1.19% |
| 2026-01-27 | 17.50 | 17.56 | 16.96 | 17.18 | -1.83% | 2.59 | 1.36% |
| 2026-01-26 | 17.49 | 17.76 | 17.25 | 17.50 | 0.00% | 3.07 | 1.58% |
| 2026-01-23 | 17.84 | 18.00 | 17.41 | 17.50 | -1.91% | 2.84 | 1.44% |
| 2026-01-22 | 17.88 | 18.12 | 17.55 | 17.84 | +0.06% | 2.75 | 1.38% |
| 2026-01-21 | 17.85 | 18.00 | 17.51 | 17.83 | -0.72% | 3.22 | 1.63% |
| 2026-01-20 | 17.51 | 18.00 | 17.38 | 17.96 | +2.51% | 3.27 | 1.65% |
| 2026-01-19 | 16.71 | 17.73 | 16.57 | 17.52 | +4.78% | 4.36 | 2.24% |