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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 22.80 | 22.91 | 22.63 | 22.68 | -0.53% | 2.01 | 0.97% |
| 2025-08-18 | 22.67 | 22.96 | 22.59 | 22.80 | +0.75% | 3.34 | 1.61% |
| 2025-08-15 | 22.38 | 22.63 | 22.27 | 22.63 | +0.94% | 2.63 | 1.29% |
| 2025-08-14 | 22.45 | 22.78 | 22.37 | 22.42 | +0.04% | 2.67 | 1.31% |
| 2025-08-13 | 22.58 | 22.62 | 22.35 | 22.41 | +0.04% | 1.96 | 0.96% |
| 2025-08-12 | 22.31 | 22.41 | 22.25 | 22.40 | +0.45% | 1.71 | 0.84% |
| 2025-08-11 | 22.17 | 22.30 | 22.13 | 22.30 | +0.50% | 1.19 | 0.59% |
| 2025-08-08 | 22.25 | 22.27 | 22.13 | 22.19 | -0.27% | 1.09 | 0.54% |
| 2025-08-07 | 22.30 | 22.36 | 22.21 | 22.25 | -0.22% | 1.30 | 0.64% |
| 2025-08-06 | 22.39 | 22.39 | 22.15 | 22.30 | -0.40% | 1.60 | 0.79% |
| 2025-08-05 | 22.23 | 22.39 | 22.14 | 22.39 | +0.95% | 1.35 | 0.67% |
| 2025-08-04 | 22.23 | 22.24 | 22.07 | 22.18 | -0.36% | 1.18 | 0.59% |
| 2025-08-01 | 22.22 | 22.27 | 22.06 | 22.26 | +0.23% | 1.49 | 0.74% |
| 2025-07-31 | 22.60 | 22.60 | 22.16 | 22.21 | -1.22% | 2.41 | 1.17% |
| 2025-07-30 | 22.45 | 22.56 | 22.36 | 22.49 | +0.13% | 2.28 | 1.10% |
| 2025-07-29 | 22.54 | 22.55 | 22.27 | 22.46 | -0.48% | 1.90 | 0.92% |
| 2025-07-28 | 22.58 | 22.66 | 22.45 | 22.56 | -0.13% | 1.95 | 0.93% |
| 2025-07-25 | 22.78 | 22.79 | 22.54 | 22.59 | -0.61% | 2.44 | 1.17% |
| 2025-07-24 | 22.35 | 22.74 | 22.35 | 22.73 | +1.81% | 3.60 | 1.72% |
| 2025-07-23 | 22.41 | 22.59 | 22.27 | 22.33 | -0.26% | 2.76 | 1.33% |