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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 10.98 | 11.19 | 10.80 | 11.02 | -0.45% | 2.92 | 7.74% |
| 2025-08-19 | 10.65 | 11.28 | 10.52 | 11.07 | +3.94% | 4.58 | 12.19% |
| 2025-08-18 | 10.60 | 10.81 | 10.53 | 10.65 | +1.91% | 3.06 | 8.33% |
| 2025-08-15 | 10.43 | 10.51 | 10.28 | 10.45 | -1.42% | 2.44 | 6.83% |
| 2025-08-14 | 10.66 | 10.72 | 10.18 | 10.60 | +0.86% | 4.36 | 12.06% |
| 2025-08-13 | 11.20 | 11.35 | 10.48 | 10.51 | -3.67% | 4.95 | 13.31% |
| 2025-08-12 | 10.83 | 11.11 | 10.81 | 10.91 | +0.93% | 3.38 | 9.00% |
| 2025-08-11 | 10.81 | 10.98 | 10.74 | 10.81 | +0.19% | 2.99 | 8.02% |
| 2025-08-08 | 10.78 | 11.02 | 10.52 | 10.79 | -0.46% | 5.61 | 15.17% |
| 2025-08-07 | 9.84 | 10.84 | 9.83 | 10.84 | +10.05% | 3.92 | 10.85% |
| 2025-08-06 | 9.85 | 9.87 | 9.77 | 9.85 | +0.20% | 1.01 | 2.99% |
| 2025-08-05 | 9.81 | 9.91 | 9.79 | 9.83 | 0.00% | 1.10 | 3.25% |
| 2025-08-04 | 9.75 | 9.84 | 9.59 | 9.83 | +0.10% | 1.22 | 3.65% |
| 2025-08-01 | 9.96 | 9.99 | 9.75 | 9.82 | -1.41% | 2.12 | 6.26% |
| 2025-07-31 | 9.62 | 10.10 | 9.53 | 9.96 | +3.32% | 3.26 | 9.64% |
| 2025-07-30 | 9.62 | 9.68 | 9.55 | 9.64 | -0.10% | 0.90 | 2.72% |
| 2025-07-29 | 9.79 | 9.89 | 9.54 | 9.65 | -0.31% | 1.44 | 4.32% |
| 2025-07-28 | 9.79 | 9.79 | 9.64 | 9.68 | -0.62% | 0.89 | 2.66% |
| 2025-07-25 | 9.68 | 9.81 | 9.65 | 9.74 | +0.62% | 1.09 | 3.26% |
| 2025-07-24 | 9.59 | 9.75 | 9.59 | 9.68 | +0.83% | 1.00 | 3.01% |