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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 27.84 | 28.02 | 25.59 | 25.80 | -8.12% | 3.51 | 1.46% |
| 2026-03-20 | 27.74 | 28.69 | 27.47 | 28.08 | +1.23% | 3.32 | 1.30% |
| 2026-03-19 | 27.75 | 28.24 | 27.36 | 27.74 | -0.89% | 3.40 | 1.35% |
| 2026-03-18 | 28.51 | 28.65 | 27.75 | 27.99 | -2.27% | 2.63 | 1.04% |
| 2026-03-17 | 27.65 | 28.90 | 27.65 | 28.64 | +3.84% | 3.94 | 1.52% |
| 2026-03-16 | 27.47 | 27.99 | 27.20 | 27.58 | +0.40% | 2.53 | 1.01% |
| 2026-03-13 | 27.25 | 28.18 | 27.20 | 27.47 | +0.37% | 2.51 | 1.00% |
| 2026-03-12 | 26.82 | 27.67 | 26.58 | 27.37 | +1.86% | 2.37 | 0.96% |
| 2026-03-11 | 26.77 | 26.98 | 26.38 | 26.87 | +0.26% | 1.72 | 0.71% |
| 2026-03-10 | 26.45 | 27.25 | 26.45 | 26.80 | +1.90% | 1.85 | 0.76% |
| 2026-03-09 | 26.14 | 26.47 | 25.62 | 26.30 | -1.72% | 2.91 | 1.23% |
| 2026-03-06 | 26.66 | 27.29 | 26.50 | 26.76 | +0.22% | 1.82 | 0.75% |
| 2026-03-05 | 27.59 | 27.61 | 26.56 | 26.70 | -2.48% | 2.22 | 0.91% |
| 2026-03-04 | 27.35 | 28.40 | 27.25 | 27.38 | -0.80% | 2.37 | 0.95% |
| 2026-03-03 | 28.17 | 28.58 | 27.43 | 27.60 | -1.78% | 2.91 | 1.15% |
| 2026-03-02 | 27.80 | 28.48 | 27.48 | 28.10 | -0.64% | 3.09 | 1.22% |
| 2026-02-27 | 26.62 | 28.64 | 26.62 | 28.28 | +5.92% | 5.68 | 2.23% |
| 2026-02-26 | 27.18 | 27.60 | 26.60 | 26.70 | -2.45% | 3.37 | 1.37% |
| 2026-02-25 | 27.35 | 27.57 | 26.91 | 27.37 | +0.59% | 2.64 | 1.07% |
| 2026-02-24 | 27.30 | 28.18 | 26.95 | 27.21 | +2.22% | 5.87 | 2.35% |