锦泓集团 sh.603518
9.02
-1.96%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 9.21 | 9.26 | 8.94 | 9.02 | -1.96% | 0.33 | 1.05% |
| 2026-05-22 | 9.16 | 9.32 | 9.02 | 9.20 | +0.66% | 0.44 | 1.41% |
| 2026-05-21 | 9.39 | 9.53 | 9.08 | 9.14 | -2.35% | 0.47 | 1.45% |
| 2026-05-20 | 9.47 | 9.49 | 9.26 | 9.36 | -1.68% | 0.43 | 1.34% |
| 2026-05-19 | 9.44 | 9.63 | 9.42 | 9.52 | +1.28% | 0.42 | 1.29% |
| 2026-05-18 | 9.53 | 9.63 | 9.32 | 9.40 | -2.49% | 0.55 | 1.69% |
| 2026-05-15 | 9.45 | 9.77 | 9.45 | 9.64 | +1.58% | 0.72 | 2.18% |
| 2026-05-14 | 9.54 | 9.61 | 9.43 | 9.49 | -0.42% | 0.46 | 1.39% |
| 2026-05-13 | 9.57 | 9.64 | 9.50 | 9.53 | -0.83% | 0.46 | 1.39% |
| 2026-05-12 | 9.75 | 9.79 | 9.58 | 9.61 | -1.54% | 0.39 | 1.16% |
| 2026-05-11 | 9.80 | 9.81 | 9.66 | 9.76 | -0.51% | 0.66 | 1.98% |
| 2026-05-08 | 9.75 | 9.86 | 9.62 | 9.81 | +0.62% | 0.53 | 1.56% |
| 2026-05-07 | 9.93 | 10.18 | 9.71 | 9.75 | -1.42% | 0.90 | 2.65% |
| 2026-05-06 | 9.94 | 10.13 | 9.81 | 9.89 | -0.60% | 1.03 | 3.03% |
| 2026-04-30 | 9.72 | 9.97 | 9.69 | 9.95 | +2.26% | 1.29 | 3.80% |
| 2026-04-29 | 9.51 | 9.78 | 9.39 | 9.73 | +2.21% | 1.37 | 4.13% |
| 2026-04-28 | 9.70 | 9.85 | 9.45 | 9.52 | +3.59% | 1.92 | 5.81% |
| 2026-04-27 | 9.01 | 9.22 | 8.93 | 9.19 | +1.77% | 0.53 | 1.69% |
| 2026-04-24 | 8.98 | 9.08 | 8.82 | 9.03 | -0.33% | 0.53 | 1.71% |
| 2026-04-23 | 9.11 | 9.13 | 9.01 | 9.06 | +0.22% | 0.44 | 1.42% |