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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 22.81 | 22.86 | 22.64 | 22.79 | -0.09% | 1.25 | 0.60% |
| 2025-05-23 | 23.10 | 23.22 | 22.76 | 22.81 | -1.53% | 1.65 | 0.78% |
| 2025-05-22 | 23.60 | 23.60 | 23.04 | 23.16 | -1.83% | 2.03 | 0.94% |
| 2025-05-21 | 23.68 | 23.72 | 23.56 | 23.60 | -0.21% | 0.98 | 0.45% |
| 2025-05-20 | 23.55 | 23.73 | 23.51 | 23.65 | +0.38% | 1.84 | 0.84% |
| 2025-05-19 | 23.47 | 23.64 | 23.42 | 23.56 | +0.17% | 1.17 | 0.54% |
| 2025-05-16 | 23.52 | 23.56 | 23.40 | 23.52 | -0.04% | 0.94 | 0.43% |
| 2025-05-15 | 23.64 | 23.74 | 23.52 | 23.53 | -0.62% | 1.27 | 0.58% |
| 2025-05-14 | 23.71 | 23.75 | 23.52 | 23.67 | -0.41% | 1.90 | 0.87% |
| 2025-05-13 | 23.54 | 23.82 | 23.40 | 23.77 | +1.51% | 3.04 | 1.39% |
| 2025-05-12 | 23.53 | 23.57 | 23.30 | 23.42 | -0.04% | 1.88 | 0.87% |
| 2025-05-09 | 23.53 | 23.59 | 23.40 | 23.43 | -0.42% | 1.40 | 0.65% |
| 2025-05-08 | 23.61 | 23.66 | 23.50 | 23.53 | -0.58% | 1.78 | 0.82% |
| 2025-05-07 | 23.91 | 23.97 | 23.61 | 23.67 | -0.33% | 1.80 | 0.82% |
| 2025-05-06 | 23.71 | 23.80 | 23.60 | 23.74 | +0.29% | 2.46 | 1.12% |