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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 26.66 | 27.10 | 26.55 | 26.62 | -0.49% | 1.67 | 0.69% |
| 2026-02-12 | 27.51 | 27.56 | 26.30 | 26.75 | -2.76% | 3.55 | 1.46% |
| 2026-02-11 | 28.23 | 28.24 | 27.32 | 27.51 | -2.34% | 2.55 | 1.02% |
| 2026-02-10 | 27.80 | 28.33 | 27.12 | 28.17 | +1.08% | 3.84 | 1.53% |
| 2026-02-09 | 27.97 | 27.97 | 27.56 | 27.87 | +0.22% | 2.99 | 1.19% |
| 2026-02-06 | 28.45 | 28.75 | 27.72 | 27.81 | -2.22% | 4.38 | 1.72% |
| 2026-02-05 | 27.09 | 28.80 | 27.02 | 28.44 | +5.14% | 6.69 | 2.61% |
| 2026-02-04 | 26.48 | 27.30 | 26.36 | 27.05 | +1.88% | 3.06 | 1.25% |
| 2026-02-03 | 26.43 | 26.90 | 25.81 | 26.55 | +1.53% | 3.09 | 1.29% |
| 2026-02-02 | 27.10 | 27.49 | 26.10 | 26.15 | -3.97% | 3.63 | 1.50% |
| 2026-01-30 | 26.90 | 27.94 | 26.86 | 27.23 | +1.64% | 4.05 | 1.63% |
| 2026-01-29 | 26.51 | 26.92 | 26.18 | 26.79 | +0.94% | 2.10 | 0.87% |
| 2026-01-28 | 26.56 | 26.93 | 26.36 | 26.54 | -0.08% | 1.56 | 0.65% |
| 2026-01-27 | 26.94 | 27.11 | 26.24 | 26.56 | -1.45% | 2.15 | 0.89% |
| 2026-01-26 | 27.59 | 28.02 | 26.78 | 26.95 | -2.36% | 2.87 | 1.17% |
| 2026-01-23 | 27.43 | 27.73 | 27.28 | 27.60 | +0.25% | 2.76 | 1.11% |
| 2026-01-22 | 27.19 | 28.14 | 27.00 | 27.53 | +0.33% | 3.12 | 1.25% |
| 2026-01-21 | 27.36 | 27.60 | 27.06 | 27.44 | 0.00% | 2.47 | 1.00% |
| 2026-01-20 | 27.52 | 27.60 | 27.15 | 27.44 | -0.36% | 3.12 | 1.26% |
| 2026-01-19 | 26.24 | 27.63 | 25.92 | 27.54 | +4.95% | 5.38 | 2.17% |