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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 9.92 | 10.00 | 9.84 | 9.99 | +1.32% | 0.68 | 2.00% |
| 2026-01-16 | 9.86 | 9.98 | 9.79 | 9.86 | 0.00% | 0.69 | 2.03% |
| 2026-01-15 | 9.91 | 9.94 | 9.82 | 9.86 | -0.70% | 0.67 | 1.96% |
| 2026-01-14 | 10.01 | 10.18 | 9.84 | 9.93 | -1.19% | 1.39 | 4.02% |
| 2026-01-13 | 10.01 | 10.18 | 9.94 | 10.05 | +0.50% | 1.45 | 4.18% |
| 2026-01-12 | 9.82 | 10.08 | 9.78 | 10.00 | +1.73% | 1.40 | 4.12% |
| 2026-01-09 | 9.86 | 9.88 | 9.77 | 9.83 | -0.30% | 0.87 | 2.57% |
| 2026-01-08 | 9.94 | 9.96 | 9.77 | 9.86 | -0.70% | 1.05 | 3.09% |
| 2026-01-07 | 9.89 | 10.18 | 9.83 | 9.93 | +0.20% | 1.42 | 4.14% |
| 2026-01-06 | 9.84 | 9.92 | 9.80 | 9.91 | +0.71% | 0.79 | 2.34% |
| 2026-01-05 | 9.70 | 9.86 | 9.70 | 9.84 | +1.34% | 0.77 | 2.28% |
| 2025-12-31 | 9.71 | 9.78 | 9.61 | 9.71 | -0.41% | 0.95 | 2.87% |
| 2025-12-30 | 9.86 | 9.90 | 9.70 | 9.75 | -1.22% | 0.95 | 2.82% |
| 2025-12-29 | 9.82 | 9.92 | 9.79 | 9.87 | 0.00% | 0.77 | 2.27% |
| 2025-12-26 | 9.95 | 10.01 | 9.86 | 9.87 | -1.00% | 1.31 | 3.83% |
| 2025-12-25 | 10.10 | 10.14 | 9.96 | 9.97 | -1.77% | 1.77 | 5.16% |
| 2025-12-24 | 10.07 | 10.20 | 9.95 | 10.15 | 0.00% | 1.62 | 4.67% |
| 2025-12-23 | 10.40 | 10.44 | 10.10 | 10.15 | -2.78% | 1.71 | 4.87% |
| 2025-12-22 | 10.76 | 10.82 | 10.42 | 10.44 | -3.06% | 2.04 | 5.64% |
| 2025-12-19 | 10.45 | 10.98 | 10.40 | 10.77 | +3.56% | 2.83 | 7.66% |