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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 10.04 | 10.07 | 9.68 | 9.84 | -1.20% | 2.05 | 6.07% |
| 2025-06-24 | 10.04 | 10.10 | 9.94 | 9.96 | -0.80% | 1.61 | 4.67% |
| 2025-06-23 | 9.91 | 10.05 | 9.75 | 10.04 | +1.31% | 1.46 | 4.27% |
| 2025-06-20 | 10.05 | 10.29 | 9.90 | 9.91 | -1.69% | 2.25 | 6.48% |
| 2025-06-19 | 10.86 | 10.86 | 9.94 | 10.08 | -8.28% | 4.46 | 12.66% |
| 2025-06-18 | 11.19 | 11.45 | 10.89 | 10.99 | +0.92% | 4.78 | 12.46% |
| 2025-06-17 | 11.57 | 11.66 | 10.78 | 10.89 | -6.04% | 4.59 | 12.08% |
| 2025-06-16 | 11.89 | 12.35 | 11.40 | 11.59 | -3.01% | 4.60 | 11.36% |
| 2025-06-13 | 12.00 | 12.23 | 11.61 | 11.95 | -2.53% | 4.59 | 11.20% |
| 2025-06-12 | 12.00 | 12.77 | 11.85 | 12.26 | +2.17% | 6.02 | 14.29% |
| 2025-06-11 | 11.56 | 12.65 | 11.56 | 12.00 | +1.95% | 6.06 | 14.47% |
| 2025-06-10 | 11.67 | 12.37 | 11.46 | 11.77 | -0.08% | 6.08 | 14.91% |
| 2025-06-09 | 12.39 | 12.68 | 11.68 | 11.78 | -4.85% | 7.09 | 17.18% |
| 2025-06-06 | 12.43 | 13.00 | 12.05 | 12.38 | -7.54% | 8.77 | 20.67% |
| 2025-06-05 | 11.95 | 13.43 | 11.95 | 13.39 | +9.66% | 11.46 | 25.59% |
| 2025-06-04 | 11.74 | 12.57 | 11.01 | 12.21 | +6.73% | 10.48 | 25.77% |
| 2025-06-03 | 10.67 | 11.44 | 10.40 | 11.44 | +10.00% | 8.43 | 22.26% |
| 2025-05-30 | 10.99 | 11.57 | 10.21 | 10.40 | -5.37% | 8.15 | 22.28% |
| 2025-05-29 | 10.18 | 10.99 | 10.09 | 10.99 | +10.01% | 11.15 | 30.35% |
| 2025-05-28 | 9.89 | 9.99 | 9.62 | 9.99 | +10.02% | 6.52 | 19.10% |