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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 22.34 | 22.37 | 22.20 | 22.22 | -0.67% | 0.92 | 0.46% |
| 2025-10-21 | 22.45 | 22.52 | 22.28 | 22.37 | -0.27% | 1.14 | 0.56% |
| 2025-10-20 | 21.98 | 22.52 | 21.89 | 22.43 | +2.89% | 2.75 | 1.36% |
| 2025-10-17 | 22.20 | 22.25 | 21.80 | 21.80 | -1.80% | 1.90 | 0.95% |
| 2025-10-16 | 22.30 | 22.37 | 22.16 | 22.20 | -0.40% | 1.27 | 0.63% |
| 2025-10-15 | 22.25 | 22.36 | 22.21 | 22.29 | +0.32% | 1.59 | 0.79% |
| 2025-10-14 | 22.26 | 22.43 | 22.20 | 22.22 | -0.18% | 1.78 | 0.88% |
| 2025-10-13 | 22.10 | 22.34 | 22.00 | 22.26 | -1.29% | 2.21 | 1.10% |
| 2025-10-10 | 22.34 | 22.66 | 22.26 | 22.55 | +0.94% | 3.37 | 1.65% |
| 2025-10-09 | 22.95 | 22.95 | 22.15 | 22.34 | -3.08% | 4.63 | 2.28% |
| 2025-09-30 | 23.23 | 23.30 | 23.05 | 23.05 | -0.69% | 2.03 | 0.97% |
| 2025-09-29 | 23.23 | 23.33 | 23.00 | 23.21 | -0.09% | 2.14 | 1.02% |
| 2025-09-26 | 23.45 | 23.57 | 23.12 | 23.23 | -1.15% | 2.22 | 1.05% |
| 2025-09-25 | 23.54 | 23.58 | 23.20 | 23.50 | -0.17% | 2.88 | 1.36% |
| 2025-09-24 | 23.51 | 23.70 | 23.30 | 23.54 | -0.38% | 3.27 | 1.54% |
| 2025-09-23 | 24.20 | 24.22 | 23.37 | 23.63 | -3.16% | 3.87 | 1.80% |
| 2025-09-22 | 24.72 | 24.74 | 23.94 | 24.40 | -2.13% | 5.48 | 2.49% |
| 2025-09-19 | 24.95 | 25.40 | 24.46 | 24.93 | -0.08% | 7.65 | 3.38% |
| 2025-09-18 | 24.40 | 25.35 | 24.21 | 24.95 | +2.84% | 9.90 | 4.39% |
| 2025-09-17 | 24.34 | 24.72 | 23.83 | 24.26 | +0.33% | 5.68 | 2.59% |