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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 24.48 | 24.52 | 23.88 | 24.18 | -0.08% | 5.62 | 2.57% |
| 2025-09-15 | 23.25 | 24.48 | 23.25 | 24.20 | +4.18% | 7.66 | 3.53% |
| 2025-09-12 | 23.40 | 23.55 | 23.21 | 23.23 | -1.02% | 2.41 | 1.14% |
| 2025-09-11 | 23.54 | 23.54 | 23.05 | 23.47 | -0.34% | 3.48 | 1.65% |
| 2025-09-10 | 23.48 | 23.96 | 23.41 | 23.55 | +0.94% | 3.27 | 1.53% |
| 2025-09-09 | 23.43 | 23.50 | 23.22 | 23.33 | -0.34% | 1.95 | 0.92% |
| 2025-09-08 | 23.28 | 23.62 | 23.18 | 23.41 | +0.60% | 3.41 | 1.60% |
| 2025-09-05 | 22.97 | 23.29 | 22.61 | 23.27 | +1.35% | 3.25 | 1.56% |
| 2025-09-04 | 22.72 | 23.07 | 22.70 | 22.96 | +1.06% | 3.12 | 1.50% |
| 2025-09-03 | 23.15 | 23.25 | 22.70 | 22.72 | -1.47% | 2.51 | 1.21% |
| 2025-09-02 | 23.04 | 23.13 | 22.88 | 23.06 | +0.09% | 3.00 | 1.43% |
| 2025-09-01 | 23.23 | 23.24 | 22.97 | 23.04 | -0.82% | 3.67 | 1.75% |
| 2025-08-29 | 23.35 | 23.55 | 23.19 | 23.23 | -0.51% | 2.77 | 1.31% |
| 2025-08-28 | 23.20 | 23.72 | 23.02 | 23.35 | +1.30% | 4.42 | 2.08% |
| 2025-08-27 | 23.43 | 23.48 | 23.03 | 23.05 | -1.75% | 3.69 | 1.75% |
| 2025-08-26 | 23.61 | 23.69 | 23.43 | 23.46 | -0.64% | 2.85 | 1.33% |
| 2025-08-25 | 23.42 | 23.66 | 23.29 | 23.61 | +0.85% | 3.67 | 1.72% |
| 2025-08-22 | 23.36 | 23.53 | 23.18 | 23.41 | +0.09% | 3.23 | 1.52% |
| 2025-08-21 | 23.08 | 23.59 | 22.94 | 23.39 | +1.34% | 4.28 | 2.03% |
| 2025-08-20 | 22.62 | 23.15 | 22.52 | 23.08 | +1.76% | 3.84 | 1.85% |