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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 21.57 | 21.86 | 21.57 | 21.84 | +1.42% | 1.39 | 0.69% |
| 2025-06-23 | 21.53 | 21.58 | 21.33 | 21.53 | -0.55% | 1.57 | 0.79% |
| 2025-06-20 | 21.82 | 21.83 | 21.65 | 21.65 | -0.86% | 1.23 | 0.62% |
| 2025-06-19 | 21.85 | 22.26 | 21.75 | 21.84 | +0.36% | 2.33 | 1.15% |
| 2025-06-18 | 21.95 | 21.95 | 21.71 | 21.76 | -0.72% | 0.93 | 0.46% |
| 2025-06-17 | 21.79 | 21.97 | 21.78 | 21.92 | +0.36% | 1.17 | 0.58% |
| 2025-06-16 | 21.78 | 21.92 | 21.75 | 21.84 | -0.18% | 1.25 | 0.62% |
| 2025-06-13 | 22.24 | 22.27 | 21.79 | 21.88 | -2.03% | 2.27 | 1.12% |
| 2025-06-12 | 22.51 | 22.52 | 22.28 | 22.33 | -1.00% | 2.06 | 1.00% |
| 2025-06-11 | 22.59 | 22.72 | 22.53 | 22.55 | -0.26% | 1.76 | 0.84% |
| 2025-06-10 | 22.75 | 22.79 | 22.40 | 22.61 | -0.56% | 1.82 | 0.87% |
| 2025-06-09 | 22.80 | 22.80 | 22.58 | 22.74 | +0.17% | 1.50 | 0.71% |
| 2025-06-06 | 22.81 | 22.83 | 22.67 | 22.70 | -0.52% | 1.05 | 0.50% |
| 2025-06-05 | 22.99 | 23.07 | 22.70 | 22.82 | -0.21% | 1.54 | 0.73% |
| 2025-06-04 | 22.70 | 22.88 | 22.57 | 22.87 | +0.95% | 1.40 | 0.66% |
| 2025-06-03 | 22.47 | 22.73 | 22.42 | 22.65 | +0.48% | 0.96 | 0.46% |
| 2025-05-30 | 22.79 | 22.89 | 22.44 | 22.54 | -1.42% | 1.45 | 0.69% |
| 2025-05-29 | 22.67 | 22.87 | 22.55 | 22.87 | +0.61% | 1.15 | 0.55% |
| 2025-05-28 | 22.54 | 22.83 | 22.50 | 22.73 | +0.74% | 1.13 | 0.54% |
| 2025-05-27 | 22.79 | 22.81 | 22.49 | 22.56 | -0.99% | 1.55 | 0.74% |