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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 8.50 | 9.08 | 8.50 | 9.08 | +10.06% | 1.24 | 4.01% |
| 2025-05-26 | 8.10 | 8.36 | 8.05 | 8.25 | +1.48% | 1.02 | 3.60% |
| 2025-05-23 | 8.61 | 8.65 | 8.12 | 8.13 | -3.79% | 1.50 | 5.25% |
| 2025-05-22 | 8.30 | 8.58 | 8.22 | 8.45 | +2.05% | 1.59 | 5.51% |
| 2025-05-21 | 8.33 | 8.39 | 8.19 | 8.28 | -0.36% | 1.13 | 3.96% |
| 2025-05-20 | 8.03 | 8.36 | 8.03 | 8.31 | +3.49% | 1.67 | 5.90% |
| 2025-05-19 | 7.99 | 8.05 | 7.91 | 8.03 | 0.00% | 0.98 | 3.44% |
| 2025-05-16 | 7.99 | 8.10 | 7.90 | 8.03 | +0.12% | 1.44 | 5.04% |
| 2025-05-15 | 8.02 | 8.09 | 7.93 | 8.02 | -0.72% | 0.90 | 3.14% |
| 2025-05-14 | 8.15 | 8.17 | 7.90 | 8.08 | -0.59% | 1.60 | 5.60% |
| 2025-05-13 | 8.00 | 8.24 | 7.97 | 8.13 | +2.80% | 2.39 | 8.24% |
| 2025-05-12 | 7.91 | 8.07 | 7.85 | 7.90 | +0.49% | 1.39 | 4.90% |
| 2025-05-09 | 7.96 | 8.03 | 7.83 | 7.87 | -1.21% | 1.41 | 5.00% |
| 2025-05-08 | 7.96 | 8.04 | 7.86 | 7.96 | -0.36% | 1.40 | 4.90% |
| 2025-05-07 | 7.97 | 8.26 | 7.92 | 7.99 | +0.97% | 2.29 | 7.97% |
| 2025-05-06 | 7.97 | 8.09 | 7.81 | 7.91 | -0.12% | 1.75 | 6.18% |