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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 10.16 | 10.55 | 10.10 | 10.40 | +1.86% | 1.74 | 4.86% |
| 2025-12-17 | 10.03 | 10.51 | 9.86 | 10.21 | +1.09% | 1.57 | 4.50% |
| 2025-12-16 | 10.42 | 10.57 | 10.00 | 10.10 | -3.53% | 1.75 | 4.97% |
| 2025-12-15 | 10.66 | 10.73 | 10.36 | 10.47 | +0.10% | 1.78 | 4.91% |
| 2025-12-12 | 10.22 | 10.89 | 10.16 | 10.46 | +3.98% | 3.77 | 10.36% |
| 2025-12-11 | 10.40 | 10.49 | 10.02 | 10.06 | -4.10% | 2.65 | 7.58% |
| 2025-12-10 | 10.58 | 10.95 | 10.32 | 10.49 | +2.34% | 4.55 | 12.44% |
| 2025-12-09 | 9.95 | 10.35 | 9.87 | 10.25 | +3.02% | 2.74 | 7.83% |
| 2025-12-08 | 9.75 | 9.99 | 9.61 | 9.95 | +2.37% | 1.30 | 3.83% |
| 2025-12-05 | 9.73 | 9.77 | 9.56 | 9.72 | -0.10% | 0.60 | 1.79% |
| 2025-12-04 | 9.88 | 9.94 | 9.72 | 9.73 | -1.42% | 0.59 | 1.74% |
| 2025-12-03 | 10.05 | 10.08 | 9.83 | 9.87 | -2.08% | 0.89 | 2.60% |
| 2025-12-02 | 9.99 | 10.25 | 9.86 | 10.08 | +0.40% | 1.34 | 3.86% |
| 2025-12-01 | 9.98 | 10.09 | 9.86 | 10.04 | +0.60% | 1.31 | 3.78% |
| 2025-11-28 | 9.65 | 10.06 | 9.51 | 9.98 | +3.74% | 2.05 | 6.01% |
| 2025-11-27 | 9.50 | 9.81 | 9.50 | 9.62 | +0.94% | 0.94 | 2.81% |
| 2025-11-26 | 9.60 | 9.72 | 9.49 | 9.53 | -1.55% | 0.95 | 2.89% |
| 2025-11-25 | 9.91 | 9.91 | 9.67 | 9.68 | -1.43% | 1.07 | 3.18% |
| 2025-11-24 | 9.81 | 10.04 | 9.64 | 9.82 | +1.55% | 1.39 | 4.11% |
| 2025-11-21 | 9.65 | 9.84 | 9.20 | 9.67 | -1.02% | 2.14 | 6.48% |