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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 26.26 | 26.81 | 26.00 | 26.24 | -1.54% | 4.39 | 1.84% |
| 2026-01-15 | 27.38 | 27.51 | 26.45 | 26.65 | +0.79% | 5.56 | 2.29% |
| 2026-01-14 | 26.09 | 26.75 | 25.88 | 26.44 | +1.34% | 3.97 | 1.66% |
| 2026-01-13 | 26.18 | 26.67 | 25.95 | 26.09 | -0.46% | 3.17 | 1.33% |
| 2026-01-12 | 25.68 | 26.80 | 25.67 | 26.21 | +2.10% | 4.37 | 1.83% |
| 2026-01-09 | 25.60 | 25.90 | 25.30 | 25.67 | +0.04% | 2.25 | 0.97% |
| 2026-01-08 | 25.30 | 25.85 | 25.00 | 25.66 | +0.83% | 2.72 | 1.18% |
| 2026-01-07 | 24.59 | 25.97 | 24.52 | 25.45 | +3.62% | 5.29 | 2.30% |
| 2026-01-06 | 24.37 | 24.69 | 24.06 | 24.56 | +0.74% | 3.49 | 1.58% |
| 2026-01-05 | 25.27 | 25.27 | 24.26 | 24.38 | -3.52% | 5.55 | 2.51% |
| 2025-12-31 | 24.40 | 25.44 | 24.26 | 25.27 | +3.78% | 4.23 | 1.87% |
| 2025-12-30 | 24.65 | 24.80 | 24.14 | 24.35 | -1.97% | 2.91 | 1.32% |
| 2025-12-29 | 25.05 | 25.30 | 24.66 | 24.84 | -1.70% | 2.19 | 0.97% |
| 2025-12-26 | 24.85 | 25.36 | 24.76 | 25.27 | +1.73% | 1.70 | 0.74% |
| 2025-12-25 | 24.91 | 25.14 | 24.64 | 24.84 | -0.44% | 1.23 | 0.54% |
| 2025-12-24 | 25.28 | 25.36 | 24.60 | 24.95 | -1.31% | 2.49 | 1.11% |
| 2025-12-23 | 25.61 | 25.71 | 25.23 | 25.28 | -1.79% | 1.72 | 0.75% |
| 2025-12-22 | 25.97 | 26.20 | 25.50 | 25.74 | -0.43% | 2.23 | 0.95% |
| 2025-12-19 | 25.29 | 26.00 | 25.00 | 25.85 | +2.21% | 2.91 | 1.26% |
| 2025-12-18 | 24.91 | 25.50 | 24.90 | 25.29 | +0.48% | 2.27 | 0.99% |