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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 15.39 | 15.54 | 15.03 | 15.29 | +0.20% | 3.62 | 2.12% |
| 2025-09-15 | 15.22 | 15.31 | 15.03 | 15.26 | +0.26% | 2.36 | 1.39% |
| 2025-09-12 | 15.39 | 15.56 | 15.20 | 15.22 | -1.74% | 2.13 | 1.25% |
| 2025-09-11 | 15.47 | 15.50 | 15.10 | 15.49 | +0.13% | 3.12 | 1.83% |
| 2025-09-10 | 15.55 | 15.64 | 15.41 | 15.47 | -0.71% | 2.05 | 1.19% |
| 2025-09-09 | 15.54 | 15.63 | 15.38 | 15.58 | +0.26% | 2.23 | 1.29% |
| 2025-09-08 | 15.30 | 15.66 | 15.25 | 15.54 | +2.04% | 3.63 | 2.10% |
| 2025-09-05 | 15.07 | 15.25 | 14.74 | 15.23 | +1.06% | 3.06 | 1.83% |
| 2025-09-04 | 14.91 | 15.20 | 14.86 | 15.07 | +0.80% | 4.06 | 2.42% |
| 2025-09-03 | 15.25 | 15.35 | 14.89 | 14.95 | -1.58% | 3.90 | 2.32% |
| 2025-09-02 | 15.26 | 15.50 | 15.15 | 15.19 | -1.04% | 4.63 | 2.70% |
| 2025-09-01 | 15.32 | 15.44 | 15.05 | 15.35 | +0.66% | 4.93 | 2.89% |
| 2025-08-29 | 15.25 | 15.40 | 15.10 | 15.25 | +0.59% | 4.80 | 2.82% |
| 2025-08-28 | 14.94 | 15.42 | 14.88 | 15.16 | +1.81% | 5.13 | 3.04% |
| 2025-08-27 | 14.94 | 15.03 | 14.86 | 14.89 | -0.47% | 3.47 | 2.08% |
| 2025-08-26 | 15.01 | 15.11 | 14.92 | 14.96 | -1.19% | 3.24 | 1.93% |
| 2025-08-25 | 14.69 | 15.16 | 14.59 | 15.14 | +3.20% | 5.17 | 3.10% |
| 2025-08-22 | 14.58 | 14.72 | 14.46 | 14.67 | +0.62% | 3.40 | 2.09% |
| 2025-08-21 | 14.54 | 14.70 | 14.50 | 14.58 | -0.41% | 3.36 | 2.07% |
| 2025-08-20 | 14.36 | 14.82 | 14.30 | 14.64 | +2.16% | 5.25 | 3.23% |