锦江酒店 sh.600754
20.89
-2.25%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 21.65 | 21.66 | 20.80 | 20.89 | -2.25% | 2.88 | 1.51% |
| 2026-05-21 | 21.28 | 21.76 | 21.21 | 21.37 | +1.23% | 2.96 | 1.52% |
| 2026-05-20 | 21.72 | 21.80 | 21.25 | 21.62 | -0.87% | 2.22 | 1.14% |
| 2026-05-19 | 21.70 | 21.95 | 21.40 | 21.81 | +0.32% | 3.03 | 1.54% |
| 2026-05-18 | 22.33 | 22.44 | 21.60 | 21.74 | -3.38% | 3.79 | 1.91% |
| 2026-05-15 | 22.53 | 22.83 | 22.26 | 22.50 | -0.62% | 2.88 | 1.41% |
| 2026-05-14 | 22.65 | 22.87 | 22.20 | 22.64 | -0.09% | 3.48 | 1.71% |
| 2026-05-13 | 22.63 | 22.90 | 22.50 | 22.66 | -0.13% | 3.19 | 1.55% |
| 2026-05-12 | 23.34 | 23.34 | 22.67 | 22.69 | -2.78% | 4.36 | 2.11% |
| 2026-05-11 | 24.06 | 24.07 | 23.29 | 23.34 | -2.91% | 4.19 | 1.97% |
| 2026-05-08 | 24.01 | 24.18 | 23.87 | 24.04 | +0.17% | 2.12 | 0.98% |
| 2026-05-07 | 24.21 | 24.34 | 23.95 | 24.00 | -1.28% | 4.10 | 1.88% |
| 2026-05-06 | 25.31 | 25.31 | 23.95 | 24.31 | -4.89% | 6.63 | 3.01% |
| 2026-04-30 | 26.66 | 27.42 | 25.15 | 25.56 | -3.51% | 5.55 | 2.38% |
| 2026-04-29 | 25.37 | 26.56 | 25.30 | 26.49 | +5.20% | 4.13 | 1.75% |
| 2026-04-28 | 25.18 | 25.46 | 24.85 | 25.18 | -0.51% | 2.75 | 1.21% |
| 2026-04-27 | 25.91 | 26.08 | 25.22 | 25.31 | -2.32% | 3.16 | 1.37% |
| 2026-04-24 | 26.30 | 26.49 | 25.69 | 25.91 | -2.26% | 2.90 | 1.23% |
| 2026-04-23 | 26.11 | 26.59 | 26.01 | 26.51 | +0.95% | 3.08 | 1.29% |
| 2026-04-22 | 26.80 | 26.80 | 26.11 | 26.26 | -2.52% | 3.55 | 1.48% |