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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 9.81 | 9.97 | 9.76 | 9.90 | +1.23% | 0.73 | 2.16% |
| 2026-02-13 | 9.92 | 9.95 | 9.75 | 9.78 | -1.41% | 0.58 | 1.70% |
| 2026-02-12 | 10.13 | 10.15 | 9.91 | 9.92 | -2.17% | 0.67 | 1.96% |
| 2026-02-11 | 10.28 | 10.28 | 10.08 | 10.14 | -0.98% | 0.55 | 1.58% |
| 2026-02-10 | 10.28 | 10.32 | 10.22 | 10.24 | -0.68% | 0.66 | 1.86% |
| 2026-02-09 | 10.29 | 10.32 | 10.08 | 10.31 | +0.88% | 1.27 | 3.63% |
| 2026-02-06 | 10.10 | 10.36 | 10.00 | 10.22 | +1.09% | 1.34 | 3.83% |
| 2026-02-05 | 9.84 | 10.15 | 9.83 | 10.11 | +2.43% | 1.23 | 3.56% |
| 2026-02-04 | 9.79 | 9.90 | 9.75 | 9.87 | +0.71% | 0.56 | 1.65% |
| 2026-02-03 | 9.69 | 9.83 | 9.63 | 9.80 | +1.66% | 0.50 | 1.49% |
| 2026-02-02 | 9.71 | 9.84 | 9.61 | 9.64 | -1.03% | 0.63 | 1.89% |
| 2026-01-30 | 9.72 | 9.79 | 9.61 | 9.74 | +0.41% | 0.54 | 1.61% |
| 2026-01-29 | 9.76 | 9.80 | 9.68 | 9.70 | -0.61% | 0.55 | 1.64% |
| 2026-01-28 | 9.77 | 9.85 | 9.67 | 9.76 | -0.51% | 0.59 | 1.77% |
| 2026-01-27 | 10.01 | 10.02 | 9.76 | 9.81 | -2.29% | 0.76 | 2.26% |
| 2026-01-26 | 10.20 | 10.22 | 9.91 | 10.04 | -1.57% | 0.88 | 2.55% |
| 2026-01-23 | 10.19 | 10.27 | 10.15 | 10.20 | -0.29% | 0.78 | 2.23% |
| 2026-01-22 | 10.07 | 10.33 | 10.02 | 10.23 | +1.39% | 1.20 | 3.41% |
| 2026-01-21 | 10.11 | 10.17 | 10.03 | 10.09 | -0.39% | 0.80 | 2.29% |
| 2026-01-20 | 10.03 | 10.13 | 9.97 | 10.13 | +1.40% | 1.04 | 3.01% |