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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 10.28 | 11.18 | 10.27 | 10.62 | +4.53% | 5.08 | 13.57% |
| 2025-09-16 | 10.00 | 10.40 | 10.00 | 10.16 | +1.50% | 1.40 | 3.98% |
| 2025-09-15 | 10.17 | 10.21 | 10.00 | 10.01 | -1.57% | 0.86 | 2.49% |
| 2025-09-12 | 10.47 | 10.61 | 10.14 | 10.17 | -2.68% | 1.44 | 4.05% |
| 2025-09-11 | 10.21 | 10.50 | 10.02 | 10.45 | +2.15% | 1.59 | 4.51% |
| 2025-09-10 | 10.30 | 10.37 | 10.16 | 10.23 | -0.68% | 0.84 | 2.38% |
| 2025-09-09 | 10.66 | 10.66 | 10.25 | 10.30 | -3.47% | 1.43 | 3.98% |
| 2025-09-08 | 10.45 | 10.75 | 10.35 | 10.67 | +1.81% | 2.35 | 6.47% |
| 2025-09-05 | 10.12 | 10.50 | 9.96 | 10.48 | +3.35% | 2.32 | 6.58% |
| 2025-09-04 | 9.97 | 10.39 | 9.82 | 10.14 | +1.71% | 2.41 | 6.90% |
| 2025-09-03 | 9.87 | 10.15 | 9.82 | 9.97 | +1.53% | 2.02 | 5.89% |
| 2025-09-02 | 10.02 | 10.05 | 9.65 | 9.82 | -1.70% | 1.73 | 5.15% |
| 2025-09-01 | 10.20 | 10.20 | 9.92 | 9.99 | -2.25% | 1.81 | 5.23% |
| 2025-08-29 | 10.33 | 10.63 | 10.10 | 10.22 | -1.26% | 2.73 | 7.69% |
| 2025-08-28 | 10.85 | 10.93 | 10.02 | 10.35 | -5.39% | 4.13 | 11.50% |
| 2025-08-27 | 11.48 | 11.65 | 10.90 | 10.94 | -4.70% | 3.78 | 9.73% |
| 2025-08-26 | 10.76 | 11.76 | 10.68 | 11.48 | +6.69% | 5.18 | 13.33% |
| 2025-08-25 | 10.73 | 10.85 | 10.60 | 10.76 | +0.19% | 1.84 | 5.00% |
| 2025-08-22 | 10.80 | 10.83 | 10.56 | 10.74 | -0.92% | 1.77 | 4.82% |
| 2025-08-21 | 11.05 | 11.18 | 10.78 | 10.84 | -1.63% | 2.66 | 7.07% |