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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 26.10 | 26.43 | 25.85 | 26.19 | +0.27% | 2.89 | 1.22% |
| 2025-11-18 | 25.96 | 26.65 | 25.75 | 26.12 | +0.35% | 3.80 | 1.60% |
| 2025-11-17 | 25.90 | 26.16 | 25.49 | 26.03 | +0.39% | 3.85 | 1.65% |
| 2025-11-14 | 26.19 | 26.80 | 25.90 | 25.93 | -1.37% | 3.95 | 1.66% |
| 2025-11-13 | 26.09 | 26.34 | 25.80 | 26.29 | +0.04% | 5.17 | 2.19% |
| 2025-11-12 | 26.28 | 27.06 | 26.01 | 26.28 | +0.04% | 9.93 | 4.14% |
| 2025-11-11 | 25.47 | 26.40 | 25.03 | 26.27 | +4.20% | 15.90 | 6.76% |
| 2025-11-10 | 22.97 | 25.21 | 22.95 | 25.21 | +9.99% | 13.02 | 5.82% |
| 2025-11-07 | 22.93 | 23.18 | 22.81 | 22.92 | +0.17% | 1.39 | 0.67% |
| 2025-11-06 | 23.22 | 23.27 | 22.85 | 22.88 | -1.97% | 1.77 | 0.85% |
| 2025-11-05 | 23.03 | 23.48 | 23.00 | 23.34 | +1.66% | 2.76 | 1.31% |
| 2025-11-04 | 22.90 | 23.25 | 22.78 | 22.96 | -0.43% | 2.15 | 1.03% |
| 2025-11-03 | 22.51 | 23.10 | 22.34 | 23.06 | +2.44% | 4.14 | 2.00% |
| 2025-10-31 | 22.18 | 22.59 | 22.10 | 22.51 | +3.35% | 4.04 | 1.99% |
| 2025-10-30 | 21.85 | 21.96 | 21.73 | 21.78 | -0.27% | 1.33 | 0.67% |
| 2025-10-29 | 21.95 | 22.00 | 21.74 | 21.84 | -0.46% | 1.56 | 0.79% |
| 2025-10-28 | 22.16 | 22.25 | 21.93 | 21.94 | -1.17% | 1.63 | 0.81% |
| 2025-10-27 | 22.16 | 22.31 | 22.05 | 22.20 | +0.23% | 1.32 | 0.66% |
| 2025-10-24 | 22.27 | 22.29 | 22.08 | 22.15 | -0.49% | 1.24 | 0.62% |
| 2025-10-23 | 22.21 | 22.28 | 22.05 | 22.26 | +0.18% | 1.01 | 0.50% |