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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 22.34 | 22.39 | 22.12 | 22.39 | +0.44% | 2.85 | 1.38% |
| 2025-07-21 | 22.19 | 22.29 | 22.15 | 22.29 | +0.31% | 2.04 | 0.99% |
| 2025-07-18 | 22.13 | 22.22 | 22.04 | 22.22 | +0.53% | 1.95 | 0.95% |
| 2025-07-17 | 22.12 | 22.21 | 22.00 | 22.10 | -0.13% | 1.91 | 0.94% |
| 2025-07-16 | 22.03 | 22.34 | 22.02 | 22.13 | +0.63% | 2.67 | 1.31% |
| 2025-07-15 | 21.92 | 22.45 | 21.86 | 21.99 | +0.86% | 3.19 | 1.56% |
| 2025-07-14 | 21.97 | 22.02 | 21.78 | 21.81 | -0.76% | 1.90 | 0.94% |
| 2025-07-11 | 21.95 | 22.06 | 21.91 | 21.97 | +0.09% | 1.92 | 0.95% |
| 2025-07-10 | 21.85 | 21.96 | 21.77 | 21.95 | +0.54% | 1.72 | 0.85% |
| 2025-07-09 | 21.82 | 21.92 | 21.76 | 21.84 | +0.09% | 1.40 | 0.70% |
| 2025-07-08 | 21.64 | 21.84 | 21.62 | 21.82 | +0.82% | 1.57 | 0.78% |
| 2025-07-07 | 21.70 | 21.73 | 21.58 | 21.64 | -0.32% | 1.50 | 0.75% |
| 2025-07-04 | 21.87 | 21.89 | 21.68 | 21.71 | -0.81% | 1.69 | 0.84% |
| 2025-07-03 | 21.92 | 22.01 | 21.84 | 21.89 | -0.27% | 1.15 | 0.57% |
| 2025-07-02 | 21.91 | 22.00 | 21.83 | 21.94 | -0.04% | 1.12 | 0.55% |
| 2025-07-01 | 22.07 | 22.12 | 21.89 | 21.95 | -0.49% | 1.26 | 0.62% |
| 2025-06-30 | 22.10 | 22.12 | 21.97 | 22.06 | +0.04% | 1.38 | 0.68% |
| 2025-06-27 | 22.08 | 22.23 | 21.99 | 22.05 | -0.40% | 1.58 | 0.77% |
| 2025-06-26 | 22.13 | 22.27 | 21.96 | 22.14 | +0.04% | 2.00 | 0.98% |
| 2025-06-25 | 21.94 | 22.14 | 21.82 | 22.13 | +1.35% | 1.75 | 0.86% |