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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 16.20 | 16.96 | 15.95 | 16.63 | +4.26% | 6.16 | 3.32% |
| 2025-12-16 | 15.31 | 16.13 | 15.31 | 15.95 | +3.71% | 3.75 | 2.12% |
| 2025-12-15 | 15.14 | 15.50 | 15.14 | 15.38 | +1.72% | 2.28 | 1.33% |
| 2025-12-12 | 15.34 | 15.48 | 15.12 | 15.12 | -0.85% | 3.25 | 1.91% |
| 2025-12-11 | 15.36 | 15.45 | 15.15 | 15.25 | -0.97% | 1.26 | 0.74% |
| 2025-12-10 | 15.25 | 15.45 | 15.10 | 15.40 | +1.52% | 1.39 | 0.82% |
| 2025-12-09 | 15.73 | 15.81 | 15.07 | 15.17 | -3.99% | 2.78 | 1.62% |
| 2025-12-08 | 15.89 | 15.95 | 15.52 | 15.80 | -0.57% | 2.09 | 1.19% |
| 2025-12-05 | 16.04 | 16.08 | 15.75 | 15.89 | -1.06% | 1.78 | 1.00% |
| 2025-12-04 | 15.90 | 16.21 | 15.67 | 16.06 | +0.44% | 3.16 | 1.77% |
| 2025-12-03 | 15.60 | 16.40 | 15.56 | 15.99 | +2.11% | 4.62 | 2.57% |
| 2025-12-02 | 15.51 | 15.95 | 15.48 | 15.66 | +0.26% | 2.36 | 1.35% |
| 2025-12-01 | 15.30 | 15.62 | 15.29 | 15.62 | +2.23% | 2.52 | 1.46% |
| 2025-11-28 | 15.31 | 15.39 | 15.10 | 15.28 | -0.46% | 1.29 | 0.75% |
| 2025-11-27 | 15.49 | 15.54 | 15.16 | 15.35 | -0.97% | 1.93 | 1.13% |
| 2025-11-26 | 15.58 | 15.82 | 15.39 | 15.50 | -0.77% | 1.75 | 1.01% |
| 2025-11-25 | 15.65 | 15.78 | 15.50 | 15.62 | -0.26% | 2.11 | 1.21% |
| 2025-11-24 | 15.35 | 15.88 | 15.35 | 15.66 | +2.15% | 2.77 | 1.58% |
| 2025-11-21 | 15.40 | 15.69 | 15.29 | 15.33 | -1.10% | 2.49 | 1.44% |
| 2025-11-20 | 15.87 | 15.87 | 15.49 | 15.50 | -2.64% | 1.84 | 1.05% |