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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 9.70 | 9.77 | 9.56 | 9.71 | 0.00% | 1.01 | 3.05% |
| 2025-10-22 | 9.78 | 10.00 | 9.68 | 9.71 | -0.51% | 1.07 | 3.16% |
| 2025-10-21 | 9.66 | 9.78 | 9.57 | 9.76 | +1.14% | 0.75 | 2.24% |
| 2025-10-20 | 9.80 | 9.80 | 9.57 | 9.65 | +0.10% | 0.86 | 2.60% |
| 2025-10-17 | 9.78 | 10.11 | 9.64 | 9.64 | -1.03% | 1.66 | 4.89% |
| 2025-10-16 | 9.98 | 10.04 | 9.72 | 9.74 | -3.94% | 2.09 | 6.15% |
| 2025-10-15 | 9.97 | 10.63 | 9.93 | 10.14 | +2.01% | 3.62 | 10.23% |
| 2025-10-14 | 9.74 | 10.10 | 9.68 | 9.94 | +2.05% | 1.69 | 4.94% |
| 2025-10-13 | 9.55 | 9.83 | 9.32 | 9.74 | -0.41% | 0.83 | 2.51% |
| 2025-10-10 | 9.62 | 9.89 | 9.61 | 9.78 | +1.24% | 0.73 | 2.16% |
| 2025-10-09 | 9.84 | 9.84 | 9.62 | 9.66 | -0.82% | 0.79 | 2.38% |
| 2025-09-30 | 9.85 | 9.85 | 9.72 | 9.74 | -0.92% | 0.58 | 1.72% |
| 2025-09-29 | 9.86 | 10.08 | 9.77 | 9.83 | 0.00% | 0.77 | 2.26% |
| 2025-09-26 | 9.73 | 10.00 | 9.63 | 9.83 | +1.13% | 0.85 | 2.51% |
| 2025-09-25 | 9.94 | 9.94 | 9.71 | 9.72 | -1.82% | 0.71 | 2.11% |
| 2025-09-24 | 9.70 | 9.90 | 9.62 | 9.90 | +1.33% | 0.74 | 2.17% |
| 2025-09-23 | 9.93 | 9.93 | 9.51 | 9.77 | -2.10% | 1.43 | 4.27% |
| 2025-09-22 | 10.15 | 10.15 | 9.94 | 9.98 | -2.44% | 1.33 | 3.86% |
| 2025-09-19 | 10.15 | 10.40 | 10.10 | 10.23 | +1.29% | 1.57 | 4.47% |
| 2025-09-18 | 10.58 | 10.70 | 10.08 | 10.10 | -4.90% | 3.43 | 9.64% |