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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 9.12 | 9.25 | 9.03 | 9.04 | -0.22% | 0.57 | 1.81% |
| 2026-04-21 | 9.03 | 9.10 | 9.00 | 9.06 | +0.33% | 0.34 | 1.10% |
| 2026-04-20 | 8.97 | 9.05 | 8.86 | 9.03 | +0.67% | 0.26 | 0.83% |
| 2026-04-17 | 9.05 | 9.09 | 8.94 | 8.97 | -1.54% | 0.30 | 0.98% |
| 2026-04-16 | 8.96 | 9.14 | 8.88 | 9.11 | +2.24% | 0.40 | 1.28% |
| 2026-04-15 | 8.95 | 8.99 | 8.86 | 8.91 | +0.68% | 0.26 | 0.83% |
| 2026-04-14 | 8.95 | 8.96 | 8.79 | 8.85 | -0.45% | 0.28 | 0.93% |
| 2026-04-13 | 8.98 | 8.98 | 8.89 | 8.89 | -1.11% | 0.17 | 0.55% |
| 2026-04-10 | 8.93 | 9.04 | 8.87 | 8.99 | +1.47% | 0.29 | 0.92% |
| 2026-04-09 | 8.98 | 9.02 | 8.84 | 8.86 | -1.56% | 0.26 | 0.86% |
| 2026-04-08 | 8.95 | 9.03 | 8.92 | 9.00 | +1.81% | 0.46 | 1.48% |
| 2026-04-07 | 8.61 | 8.91 | 8.61 | 8.84 | +1.96% | 0.30 | 1.00% |
| 2026-04-03 | 8.94 | 8.94 | 8.64 | 8.67 | -2.36% | 0.36 | 1.21% |
| 2026-04-02 | 9.02 | 9.02 | 8.86 | 8.88 | -1.55% | 0.25 | 0.81% |
| 2026-04-01 | 9.00 | 9.10 | 8.91 | 9.02 | +1.35% | 0.52 | 1.68% |
| 2026-03-31 | 8.97 | 9.13 | 8.90 | 8.90 | -0.78% | 0.37 | 1.21% |
| 2026-03-30 | 8.80 | 9.10 | 8.71 | 8.97 | +0.56% | 0.61 | 1.97% |
| 2026-03-27 | 8.60 | 8.97 | 8.60 | 8.92 | +2.65% | 0.51 | 1.67% |
| 2026-03-26 | 8.72 | 8.81 | 8.66 | 8.69 | -0.57% | 0.41 | 1.37% |
| 2026-03-25 | 8.54 | 8.74 | 8.49 | 8.74 | +2.94% | 0.57 | 1.92% |