锦和商管 sh.603682
8.50
-3.41%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 8.82 | 9.00 | 8.27 | 8.50 | -3.41% | 1.21 | 3.00% |
| 2026-05-22 | 8.80 | 9.20 | 8.70 | 8.80 | +0.46% | 1.00 | 2.40% |
| 2026-05-21 | 8.96 | 9.35 | 8.60 | 8.76 | -2.88% | 1.45 | 3.41% |
| 2026-05-20 | 8.80 | 9.13 | 8.67 | 9.02 | +2.97% | 1.21 | 2.86% |
| 2026-05-19 | 9.00 | 9.22 | 8.64 | 8.76 | -1.90% | 1.19 | 2.85% |
| 2026-05-18 | 9.00 | 9.07 | 8.43 | 8.93 | -1.11% | 1.19 | 2.84% |
| 2026-05-15 | 8.96 | 9.23 | 8.82 | 9.03 | -0.33% | 1.73 | 4.07% |
| 2026-05-14 | 9.27 | 9.44 | 9.03 | 9.06 | -2.37% | 1.85 | 4.27% |
| 2026-05-13 | 9.52 | 9.73 | 9.20 | 9.28 | -2.93% | 4.04 | 9.10% |
| 2026-05-12 | 8.69 | 9.56 | 8.69 | 9.56 | +10.01% | 2.57 | 5.76% |
| 2026-05-11 | 8.30 | 8.89 | 7.99 | 8.69 | +5.21% | 1.86 | 4.59% |
| 2026-05-08 | 8.44 | 8.51 | 8.16 | 8.26 | -1.78% | 1.50 | 3.84% |
| 2026-05-07 | 8.61 | 8.64 | 8.37 | 8.41 | -2.66% | 1.79 | 4.47% |
| 2026-05-06 | 8.65 | 8.89 | 8.24 | 8.64 | -0.12% | 1.71 | 4.19% |
| 2026-04-30 | 8.59 | 8.82 | 8.47 | 8.65 | +2.13% | 1.65 | 4.01% |
| 2026-04-29 | 8.32 | 8.60 | 8.21 | 8.47 | +1.07% | 1.80 | 4.51% |
| 2026-04-28 | 7.81 | 8.48 | 7.77 | 8.38 | +6.75% | 3.24 | 8.39% |
| 2026-04-27 | 7.24 | 8.09 | 7.18 | 7.85 | +6.80% | 3.30 | 8.93% |
| 2026-04-24 | 7.07 | 7.35 | 6.98 | 7.35 | +3.23% | 1.09 | 3.23% |
| 2026-04-23 | 7.20 | 7.40 | 7.09 | 7.12 | -0.14% | 0.98 | 2.86% |