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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 27.14 | 27.66 | 26.68 | 26.94 | -0.74% | 3.38 | 1.38% |
| 2026-04-20 | 26.90 | 27.35 | 26.67 | 27.14 | +0.30% | 2.53 | 1.03% |
| 2026-04-17 | 27.75 | 27.75 | 26.86 | 27.06 | -2.98% | 3.81 | 1.55% |
| 2026-04-16 | 27.05 | 28.17 | 26.66 | 27.89 | +2.61% | 5.08 | 2.03% |
| 2026-04-15 | 26.87 | 27.21 | 26.51 | 27.18 | +1.23% | 3.43 | 1.41% |
| 2026-04-14 | 27.62 | 27.72 | 26.50 | 26.85 | -2.22% | 3.77 | 1.55% |
| 2026-04-13 | 27.03 | 27.63 | 26.93 | 27.46 | -0.11% | 2.06 | 0.83% |
| 2026-04-10 | 27.63 | 27.87 | 27.45 | 27.49 | -0.25% | 2.94 | 1.18% |
| 2026-04-09 | 27.90 | 27.99 | 27.35 | 27.56 | -2.37% | 2.61 | 1.04% |
| 2026-04-08 | 27.65 | 28.35 | 27.59 | 28.23 | +3.94% | 4.10 | 1.61% |
| 2026-04-07 | 27.76 | 28.26 | 26.82 | 27.16 | -1.59% | 3.68 | 1.48% |
| 2026-04-03 | 28.55 | 28.58 | 27.50 | 27.60 | -1.95% | 2.41 | 0.96% |
| 2026-04-02 | 28.57 | 28.88 | 27.84 | 28.15 | -3.60% | 5.09 | 1.99% |
| 2026-04-01 | 27.07 | 29.47 | 26.90 | 29.20 | +8.67% | 6.15 | 2.38% |
| 2026-03-31 | 26.77 | 27.77 | 26.47 | 26.87 | +0.37% | 3.09 | 1.27% |
| 2026-03-30 | 27.34 | 27.51 | 26.64 | 26.77 | -2.16% | 3.07 | 1.26% |
| 2026-03-27 | 26.94 | 27.60 | 26.70 | 27.36 | +0.44% | 2.14 | 0.87% |
| 2026-03-26 | 27.74 | 28.11 | 27.00 | 27.24 | -2.26% | 2.43 | 0.98% |
| 2026-03-25 | 26.89 | 28.30 | 26.57 | 27.87 | +4.03% | 2.78 | 1.11% |
| 2026-03-24 | 26.15 | 26.93 | 25.76 | 26.79 | +3.84% | 3.07 | 1.29% |