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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 5.92 | 6.08 | 5.85 | 6.01 | +1.76% | 0.89 | 2.99% |
| 2025-08-19 | 5.79 | 5.95 | 5.78 | 5.91 | +2.13% | 0.80 | 2.72% |
| 2025-08-18 | 5.75 | 5.82 | 5.74 | 5.78 | +0.66% | 0.62 | 2.15% |
| 2025-08-15 | 5.68 | 5.78 | 5.66 | 5.74 | +1.17% | 0.59 | 2.07% |
| 2025-08-14 | 5.83 | 5.85 | 5.68 | 5.68 | -2.28% | 0.53 | 1.84% |
| 2025-08-13 | 5.89 | 5.91 | 5.79 | 5.81 | -0.49% | 0.42 | 1.43% |
| 2025-08-12 | 5.86 | 5.90 | 5.82 | 5.84 | -0.16% | 0.32 | 1.10% |
| 2025-08-11 | 5.82 | 5.87 | 5.78 | 5.85 | +1.15% | 0.43 | 1.48% |
| 2025-08-08 | 5.74 | 5.78 | 5.70 | 5.78 | +0.66% | 0.38 | 1.32% |
| 2025-08-07 | 5.79 | 5.79 | 5.74 | 5.74 | -0.49% | 0.40 | 1.39% |
| 2025-08-06 | 5.74 | 5.79 | 5.73 | 5.77 | +0.33% | 0.44 | 1.53% |
| 2025-08-05 | 5.69 | 5.76 | 5.67 | 5.75 | +1.50% | 0.47 | 1.66% |
| 2025-08-04 | 5.63 | 5.68 | 5.57 | 5.67 | +0.34% | 0.33 | 1.16% |
| 2025-08-01 | 5.62 | 5.68 | 5.59 | 5.65 | +0.51% | 0.42 | 1.48% |
| 2025-07-31 | 5.74 | 5.79 | 5.59 | 5.62 | -2.30% | 0.50 | 1.76% |
| 2025-07-30 | 5.71 | 5.76 | 5.69 | 5.75 | +0.66% | 0.37 | 1.31% |
| 2025-07-29 | 5.75 | 5.77 | 5.65 | 5.72 | -0.49% | 0.45 | 1.57% |
| 2025-07-28 | 5.74 | 5.77 | 5.71 | 5.74 | +0.33% | 0.42 | 1.48% |
| 2025-07-25 | 5.76 | 5.77 | 5.71 | 5.73 | -0.49% | 0.37 | 1.29% |
| 2025-07-24 | 5.73 | 5.79 | 5.72 | 5.75 | +0.50% | 0.45 | 1.56% |