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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 5.77 | 5.86 | 5.71 | 5.73 | -0.82% | 0.46 | 1.60% |
| 2025-07-22 | 5.75 | 5.81 | 5.70 | 5.77 | +0.33% | 0.47 | 1.63% |
| 2025-07-21 | 5.80 | 5.81 | 5.74 | 5.75 | -0.33% | 0.57 | 1.97% |
| 2025-07-18 | 5.72 | 5.81 | 5.72 | 5.77 | +0.66% | 0.44 | 1.54% |
| 2025-07-17 | 5.70 | 5.82 | 5.69 | 5.74 | +0.66% | 0.65 | 2.27% |
| 2025-07-16 | 5.68 | 5.77 | 5.68 | 5.70 | +0.33% | 0.56 | 1.95% |
| 2025-07-15 | 5.72 | 5.76 | 5.60 | 5.68 | 0.00% | 0.90 | 3.17% |
| 2025-07-14 | 5.67 | 5.71 | 5.62 | 5.68 | +0.17% | 0.46 | 1.62% |
| 2025-07-11 | 5.74 | 5.79 | 5.63 | 5.67 | -1.32% | 0.62 | 2.19% |
| 2025-07-10 | 5.63 | 5.74 | 5.42 | 5.74 | +0.33% | 1.05 | 3.71% |
| 2025-07-09 | 5.58 | 5.77 | 5.56 | 5.73 | +2.72% | 1.10 | 3.89% |
| 2025-07-08 | 5.56 | 5.58 | 5.51 | 5.57 | +0.86% | 0.35 | 1.27% |
| 2025-07-07 | 5.48 | 5.55 | 5.44 | 5.53 | +0.86% | 0.43 | 1.54% |
| 2025-07-04 | 5.49 | 5.51 | 5.42 | 5.48 | 0.00% | 0.39 | 1.44% |
| 2025-07-03 | 5.45 | 5.55 | 5.44 | 5.48 | +0.87% | 0.32 | 1.18% |
| 2025-07-02 | 5.44 | 5.48 | 5.39 | 5.43 | -0.17% | 0.38 | 1.40% |
| 2025-07-01 | 5.39 | 5.46 | 5.36 | 5.44 | +1.41% | 0.51 | 1.88% |
| 2025-06-30 | 5.38 | 5.41 | 5.35 | 5.37 | +0.35% | 0.45 | 1.67% |
| 2025-06-27 | 5.32 | 5.41 | 5.32 | 5.35 | +0.71% | 0.38 | 1.44% |
| 2025-06-26 | 5.38 | 5.42 | 5.27 | 5.31 | -1.06% | 0.54 | 2.03% |