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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 5.30 | 5.38 | 5.21 | 5.37 | +2.35% | 0.61 | 2.31% |
| 2025-06-24 | 5.10 | 5.25 | 5.10 | 5.24 | +2.78% | 0.43 | 1.66% |
| 2025-06-23 | 4.98 | 5.12 | 4.95 | 5.10 | +2.08% | 0.40 | 1.57% |
| 2025-06-20 | 5.05 | 5.07 | 4.98 | 5.00 | -1.12% | 0.31 | 1.24% |
| 2025-06-19 | 5.14 | 5.17 | 5.04 | 5.05 | -2.02% | 0.46 | 1.80% |
| 2025-06-18 | 5.28 | 5.29 | 5.15 | 5.16 | -2.50% | 0.45 | 1.73% |
| 2025-06-17 | 5.36 | 5.39 | 5.25 | 5.29 | -1.41% | 0.41 | 1.56% |
| 2025-06-16 | 5.29 | 5.39 | 5.27 | 5.37 | +1.25% | 0.46 | 1.71% |
| 2025-06-13 | 5.44 | 5.47 | 5.29 | 5.30 | -3.45% | 0.63 | 2.37% |
| 2025-06-12 | 5.47 | 5.52 | 5.42 | 5.49 | +0.17% | 0.56 | 2.04% |
| 2025-06-11 | 5.46 | 5.53 | 5.42 | 5.48 | +0.70% | 0.64 | 2.35% |
| 2025-06-10 | 5.50 | 5.53 | 5.35 | 5.44 | -1.20% | 0.67 | 2.48% |
| 2025-06-09 | 5.52 | 5.54 | 5.46 | 5.51 | +0.17% | 0.68 | 2.47% |
| 2025-06-06 | 5.55 | 5.56 | 5.45 | 5.50 | -1.19% | 0.68 | 2.49% |
| 2025-06-05 | 5.68 | 5.71 | 5.51 | 5.57 | -2.00% | 0.88 | 3.18% |
| 2025-06-04 | 5.83 | 5.85 | 5.60 | 5.68 | 0.00% | 1.28 | 4.54% |
| 2025-06-03 | 5.56 | 6.01 | 5.56 | 5.68 | +1.18% | 1.97 | 6.85% |
| 2025-05-30 | 5.50 | 6.02 | 5.50 | 5.61 | +1.72% | 1.88 | 6.61% |
| 2025-05-29 | 5.24 | 5.66 | 5.21 | 5.52 | +4.67% | 1.69 | 6.17% |
| 2025-05-28 | 5.27 | 5.31 | 5.22 | 5.27 | 0.00% | 0.37 | 1.42% |