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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 9.99 | 10.10 | 9.69 | 9.77 | -2.79% | 2.06 | 6.09% |
| 2025-11-19 | 10.00 | 10.44 | 9.95 | 10.05 | +0.50% | 3.83 | 10.95% |
| 2025-11-18 | 9.63 | 10.08 | 9.60 | 10.00 | +3.31% | 2.85 | 8.42% |
| 2025-11-17 | 9.61 | 9.88 | 9.54 | 9.68 | +1.47% | 1.90 | 5.67% |
| 2025-11-14 | 9.45 | 9.64 | 9.44 | 9.54 | +0.63% | 1.07 | 3.23% |
| 2025-11-13 | 9.44 | 9.48 | 9.32 | 9.48 | +0.53% | 0.75 | 2.31% |
| 2025-11-12 | 9.38 | 9.46 | 9.34 | 9.43 | +0.75% | 0.78 | 2.40% |
| 2025-11-11 | 9.36 | 9.39 | 9.30 | 9.36 | 0.00% | 0.52 | 1.61% |
| 2025-11-10 | 9.23 | 9.36 | 9.21 | 9.36 | +1.41% | 0.69 | 2.17% |
| 2025-11-07 | 9.28 | 9.28 | 9.21 | 9.23 | -0.32% | 0.39 | 1.22% |
| 2025-11-06 | 9.30 | 9.30 | 9.21 | 9.26 | -0.43% | 0.44 | 1.39% |
| 2025-11-05 | 9.24 | 9.31 | 9.20 | 9.30 | +0.43% | 0.57 | 1.79% |
| 2025-11-04 | 9.25 | 9.29 | 9.22 | 9.26 | +0.33% | 0.48 | 1.51% |
| 2025-11-03 | 9.16 | 9.25 | 9.15 | 9.23 | +0.76% | 0.53 | 1.68% |
| 2025-10-31 | 9.11 | 9.21 | 9.09 | 9.16 | +0.66% | 0.60 | 1.89% |
| 2025-10-30 | 9.15 | 9.20 | 9.09 | 9.10 | -0.76% | 0.60 | 1.91% |
| 2025-10-29 | 9.31 | 9.32 | 9.08 | 9.17 | -2.96% | 1.57 | 4.95% |
| 2025-10-28 | 9.53 | 9.55 | 9.42 | 9.45 | -0.74% | 0.56 | 1.71% |
| 2025-10-27 | 9.52 | 9.57 | 9.46 | 9.52 | 0.00% | 0.81 | 2.46% |
| 2025-10-24 | 9.71 | 9.73 | 9.49 | 9.52 | -1.96% | 1.42 | 4.30% |