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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 9.66 | 9.73 | 9.59 | 9.60 | -0.83% | 1.06 | 3.19% |
| 2025-07-22 | 9.70 | 9.70 | 9.58 | 9.68 | -0.31% | 0.89 | 2.69% |
| 2025-07-21 | 9.60 | 9.71 | 9.59 | 9.71 | +1.04% | 0.81 | 2.44% |
| 2025-07-18 | 9.71 | 9.77 | 9.58 | 9.61 | -0.93% | 0.98 | 2.96% |
| 2025-07-17 | 9.73 | 9.74 | 9.58 | 9.70 | 0.00% | 1.23 | 3.70% |
| 2025-07-16 | 9.55 | 9.78 | 9.55 | 9.70 | +1.57% | 1.39 | 4.18% |
| 2025-07-15 | 9.88 | 9.89 | 9.51 | 9.55 | -3.63% | 1.80 | 5.42% |
| 2025-07-14 | 9.78 | 9.95 | 9.78 | 9.91 | +1.12% | 1.24 | 3.66% |
| 2025-07-11 | 9.81 | 9.92 | 9.74 | 9.80 | -0.20% | 1.05 | 3.11% |
| 2025-07-10 | 9.86 | 9.87 | 9.74 | 9.82 | -0.61% | 1.05 | 3.12% |
| 2025-07-09 | 9.88 | 9.92 | 9.77 | 9.88 | 0.00% | 1.02 | 3.03% |
| 2025-07-08 | 9.84 | 9.90 | 9.78 | 9.88 | +0.51% | 1.15 | 3.38% |
| 2025-07-07 | 9.69 | 9.85 | 9.68 | 9.83 | +1.34% | 1.29 | 3.82% |
| 2025-07-04 | 10.00 | 10.00 | 9.66 | 9.70 | -3.00% | 2.09 | 6.21% |
| 2025-07-03 | 10.03 | 10.10 | 9.88 | 10.00 | 0.00% | 1.63 | 4.75% |
| 2025-07-02 | 10.04 | 10.06 | 9.91 | 10.00 | -0.40% | 1.74 | 5.06% |
| 2025-07-01 | 9.87 | 10.12 | 9.77 | 10.04 | +1.62% | 2.51 | 7.34% |
| 2025-06-30 | 9.80 | 9.94 | 9.73 | 9.88 | +1.33% | 1.63 | 4.83% |
| 2025-06-27 | 9.80 | 9.95 | 9.72 | 9.75 | -0.10% | 1.35 | 4.01% |
| 2025-06-26 | 9.86 | 9.98 | 9.74 | 9.76 | -0.81% | 1.57 | 4.63% |