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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 14.42 | 14.50 | 14.25 | 14.31 | -1.11% | 1.02 | 0.64% |
| 2025-10-21 | 14.60 | 14.64 | 14.46 | 14.47 | -0.89% | 1.02 | 0.63% |
| 2025-10-20 | 14.35 | 14.66 | 14.27 | 14.60 | +2.46% | 1.58 | 0.98% |
| 2025-10-17 | 14.53 | 14.60 | 14.22 | 14.25 | -1.86% | 1.06 | 0.66% |
| 2025-10-16 | 14.61 | 14.68 | 14.51 | 14.52 | -0.68% | 0.82 | 0.51% |
| 2025-10-15 | 14.54 | 14.84 | 14.49 | 14.62 | +0.14% | 1.73 | 1.06% |
| 2025-10-14 | 14.35 | 14.66 | 14.27 | 14.60 | +1.81% | 2.27 | 1.40% |
| 2025-10-13 | 14.18 | 14.47 | 14.11 | 14.34 | -0.21% | 1.49 | 0.93% |
| 2025-10-10 | 14.02 | 14.46 | 14.01 | 14.37 | +2.06% | 2.64 | 1.66% |
| 2025-10-09 | 14.56 | 14.61 | 13.89 | 14.08 | -4.09% | 3.64 | 2.31% |
| 2025-09-30 | 14.69 | 14.75 | 14.58 | 14.68 | 0.00% | 1.64 | 1.00% |
| 2025-09-29 | 14.74 | 14.79 | 14.59 | 14.68 | -0.74% | 1.72 | 1.05% |
| 2025-09-26 | 14.76 | 14.96 | 14.57 | 14.79 | -0.60% | 2.20 | 1.33% |
| 2025-09-25 | 14.85 | 14.91 | 14.72 | 14.88 | +0.27% | 1.97 | 1.19% |
| 2025-09-24 | 14.90 | 14.99 | 14.72 | 14.84 | -1.07% | 2.46 | 1.49% |
| 2025-09-23 | 15.00 | 15.23 | 14.76 | 15.00 | -0.73% | 3.39 | 2.02% |
| 2025-09-22 | 15.45 | 15.45 | 14.86 | 15.11 | -2.33% | 3.85 | 2.29% |
| 2025-09-19 | 15.22 | 15.49 | 14.84 | 15.47 | +0.65% | 6.13 | 3.61% |
| 2025-09-18 | 15.04 | 15.45 | 15.02 | 15.37 | +2.19% | 4.52 | 2.65% |
| 2025-09-17 | 15.49 | 15.54 | 14.99 | 15.04 | -1.64% | 2.90 | 1.71% |