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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 24.79 | 25.69 | 24.65 | 25.17 | +1.53% | 3.30 | 1.45% |
| 2025-12-16 | 24.18 | 25.13 | 24.18 | 24.79 | +2.82% | 3.72 | 1.66% |
| 2025-12-15 | 24.10 | 24.60 | 24.02 | 24.11 | +0.04% | 2.28 | 1.04% |
| 2025-12-12 | 23.72 | 24.40 | 23.68 | 24.10 | +1.26% | 3.46 | 1.59% |
| 2025-12-11 | 24.29 | 24.32 | 23.73 | 23.80 | -1.90% | 2.29 | 1.05% |
| 2025-12-10 | 23.76 | 24.50 | 23.57 | 24.26 | +1.68% | 4.58 | 2.10% |
| 2025-12-09 | 25.38 | 25.38 | 23.73 | 23.86 | -5.95% | 4.88 | 2.21% |
| 2025-12-08 | 25.42 | 25.58 | 24.90 | 25.37 | -0.16% | 2.29 | 1.01% |
| 2025-12-05 | 25.83 | 26.00 | 25.33 | 25.41 | -2.08% | 1.94 | 0.84% |
| 2025-12-04 | 26.69 | 26.69 | 25.79 | 25.95 | -2.77% | 2.81 | 1.19% |
| 2025-12-03 | 26.44 | 27.45 | 26.19 | 26.69 | +1.10% | 5.93 | 2.42% |
| 2025-12-02 | 25.89 | 26.75 | 25.78 | 26.40 | +1.62% | 5.05 | 2.12% |
| 2025-12-01 | 25.40 | 26.13 | 25.26 | 25.98 | +2.32% | 3.47 | 1.48% |
| 2025-11-28 | 25.31 | 25.50 | 24.90 | 25.39 | +0.47% | 2.48 | 1.08% |
| 2025-11-27 | 25.54 | 25.63 | 24.92 | 25.27 | -0.67% | 2.53 | 1.11% |
| 2025-11-26 | 25.80 | 26.42 | 25.36 | 25.44 | -1.93% | 3.25 | 1.40% |
| 2025-11-25 | 25.82 | 26.09 | 25.51 | 25.94 | +0.39% | 2.28 | 0.97% |
| 2025-11-24 | 25.00 | 26.24 | 24.76 | 25.84 | +3.44% | 5.17 | 2.22% |
| 2025-11-21 | 25.40 | 25.65 | 24.80 | 24.98 | -1.85% | 3.01 | 1.32% |
| 2025-11-20 | 26.10 | 26.13 | 25.44 | 25.45 | -2.83% | 2.83 | 1.21% |