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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 17.12 | 17.25 | 16.58 | 16.72 | -3.96% | 4.08 | 2.17% |
| 2026-01-15 | 18.00 | 18.22 | 17.12 | 17.41 | +0.29% | 4.70 | 2.42% |
| 2026-01-14 | 17.33 | 17.68 | 17.10 | 17.36 | -0.46% | 3.59 | 1.85% |
| 2026-01-13 | 17.31 | 17.50 | 17.16 | 17.44 | -0.11% | 3.53 | 1.83% |
| 2026-01-12 | 17.10 | 17.80 | 17.02 | 17.46 | +2.59% | 5.63 | 2.91% |
| 2026-01-09 | 17.01 | 17.28 | 16.82 | 17.02 | -0.29% | 2.91 | 1.53% |
| 2026-01-08 | 16.98 | 17.30 | 16.66 | 17.07 | -0.35% | 3.01 | 1.59% |
| 2026-01-07 | 16.60 | 17.47 | 16.54 | 17.13 | +3.69% | 5.18 | 2.71% |
| 2026-01-06 | 16.35 | 16.83 | 16.21 | 16.52 | +0.79% | 3.81 | 2.06% |
| 2026-01-05 | 16.73 | 16.73 | 16.11 | 16.39 | -2.15% | 3.33 | 1.83% |
| 2025-12-31 | 16.37 | 16.84 | 16.20 | 16.75 | +4.17% | 3.67 | 1.98% |
| 2025-12-30 | 16.20 | 16.37 | 16.07 | 16.08 | -0.99% | 1.84 | 1.02% |
| 2025-12-29 | 16.45 | 16.45 | 16.20 | 16.24 | -1.64% | 1.73 | 0.95% |
| 2025-12-26 | 16.40 | 16.73 | 16.35 | 16.51 | +0.61% | 2.21 | 1.20% |
| 2025-12-25 | 16.56 | 16.72 | 16.39 | 16.41 | -1.03% | 2.66 | 1.44% |
| 2025-12-24 | 16.24 | 16.71 | 16.15 | 16.58 | +1.47% | 3.29 | 1.79% |
| 2025-12-23 | 16.69 | 16.85 | 16.25 | 16.34 | -3.31% | 3.68 | 2.00% |
| 2025-12-22 | 17.00 | 17.00 | 16.62 | 16.90 | -1.28% | 4.49 | 2.39% |
| 2025-12-19 | 16.47 | 17.19 | 16.47 | 17.12 | +2.95% | 4.67 | 2.47% |
| 2025-12-18 | 16.47 | 16.81 | 16.35 | 16.63 | 0.00% | 3.60 | 1.93% |