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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 15.95 | 16.09 | 15.60 | 15.92 | +0.32% | 2.61 | 1.48% |
| 2025-11-18 | 15.76 | 16.11 | 15.68 | 15.87 | +0.19% | 2.66 | 1.50% |
| 2025-11-17 | 15.77 | 15.97 | 15.56 | 15.84 | +0.25% | 3.10 | 1.76% |
| 2025-11-14 | 16.08 | 16.35 | 15.79 | 15.80 | -1.74% | 3.39 | 1.90% |
| 2025-11-13 | 16.01 | 16.26 | 15.80 | 16.08 | +0.31% | 4.72 | 2.64% |
| 2025-11-12 | 16.20 | 16.82 | 15.97 | 16.03 | 0.00% | 6.30 | 3.46% |
| 2025-11-11 | 16.08 | 16.24 | 15.77 | 16.03 | -0.74% | 8.76 | 4.89% |
| 2025-11-10 | 14.87 | 16.15 | 14.70 | 16.15 | +10.01% | 11.37 | 6.43% |
| 2025-11-07 | 14.63 | 14.80 | 14.59 | 14.68 | +0.41% | 1.28 | 0.78% |
| 2025-11-06 | 14.70 | 14.80 | 14.53 | 14.62 | -1.22% | 1.60 | 0.98% |
| 2025-11-05 | 14.43 | 14.83 | 14.40 | 14.80 | +2.64% | 2.42 | 1.47% |
| 2025-11-04 | 14.46 | 14.61 | 14.35 | 14.42 | -0.28% | 1.14 | 0.71% |
| 2025-11-03 | 14.52 | 14.57 | 14.39 | 14.46 | -0.48% | 1.38 | 0.85% |
| 2025-10-31 | 14.30 | 14.68 | 14.30 | 14.53 | +1.61% | 1.79 | 1.11% |
| 2025-10-30 | 14.27 | 14.56 | 14.22 | 14.30 | +0.14% | 1.70 | 1.06% |
| 2025-10-29 | 14.23 | 14.37 | 14.12 | 14.28 | +0.35% | 1.01 | 0.63% |
| 2025-10-28 | 14.33 | 14.36 | 14.20 | 14.23 | -0.77% | 0.84 | 0.53% |
| 2025-10-27 | 14.21 | 14.47 | 14.18 | 14.34 | +0.28% | 1.40 | 0.88% |
| 2025-10-24 | 14.37 | 14.42 | 14.19 | 14.30 | -0.76% | 0.91 | 0.57% |
| 2025-10-23 | 14.27 | 14.46 | 14.19 | 14.41 | +0.70% | 0.90 | 0.56% |