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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 8.31 | 8.49 | 8.23 | 8.49 | +3.54% | 0.50 | 1.75% |
| 2026-03-23 | 8.51 | 8.52 | 8.17 | 8.20 | -4.76% | 0.65 | 2.26% |
| 2026-03-20 | 8.88 | 8.94 | 8.60 | 8.61 | -3.15% | 0.56 | 1.87% |
| 2026-03-19 | 9.06 | 9.10 | 8.87 | 8.89 | -2.41% | 0.41 | 1.32% |
| 2026-03-18 | 9.14 | 9.14 | 9.04 | 9.11 | 0.00% | 0.32 | 1.04% |
| 2026-03-17 | 9.18 | 9.27 | 9.10 | 9.11 | -0.87% | 0.35 | 1.10% |
| 2026-03-16 | 9.12 | 9.23 | 9.11 | 9.19 | +0.66% | 0.39 | 1.24% |
| 2026-03-13 | 9.15 | 9.26 | 9.08 | 9.13 | -0.87% | 0.60 | 1.91% |
| 2026-03-12 | 9.25 | 9.28 | 9.15 | 9.21 | -0.43% | 0.39 | 1.21% |
| 2026-03-11 | 9.27 | 9.31 | 9.21 | 9.25 | 0.00% | 0.40 | 1.24% |
| 2026-03-10 | 9.13 | 9.26 | 9.11 | 9.25 | +1.87% | 0.51 | 1.60% |
| 2026-03-09 | 9.18 | 9.24 | 8.99 | 9.08 | -2.05% | 0.91 | 2.92% |
| 2026-03-06 | 9.15 | 9.29 | 9.10 | 9.27 | +1.31% | 0.63 | 1.98% |
| 2026-03-05 | 9.20 | 9.29 | 9.11 | 9.15 | +0.11% | 0.63 | 2.00% |
| 2026-03-04 | 9.33 | 9.41 | 9.05 | 9.14 | -2.25% | 0.83 | 2.64% |
| 2026-03-03 | 9.51 | 9.62 | 9.33 | 9.35 | -1.58% | 0.74 | 2.26% |
| 2026-03-02 | 9.76 | 9.80 | 9.50 | 9.50 | -4.14% | 1.08 | 3.26% |
| 2026-02-27 | 9.91 | 9.96 | 9.82 | 9.91 | -0.10% | 0.55 | 1.61% |
| 2026-02-26 | 9.86 | 10.05 | 9.76 | 9.92 | +0.61% | 0.84 | 2.48% |
| 2026-02-25 | 9.90 | 9.99 | 9.83 | 9.86 | -0.40% | 0.77 | 2.26% |