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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 5.21 | 5.30 | 5.18 | 5.27 | +1.27% | 0.42 | 1.62% |
| 2025-05-26 | 5.16 | 5.22 | 5.13 | 5.21 | +0.55% | 0.36 | 1.41% |
| 2025-05-23 | 5.27 | 5.35 | 5.15 | 5.18 | -1.62% | 0.58 | 2.23% |
| 2025-05-22 | 5.33 | 5.43 | 5.24 | 5.26 | -1.24% | 0.59 | 2.22% |
| 2025-05-21 | 5.37 | 5.39 | 5.28 | 5.33 | -0.71% | 0.46 | 1.74% |
| 2025-05-20 | 5.31 | 5.38 | 5.23 | 5.37 | +1.25% | 0.71 | 2.68% |
| 2025-05-19 | 5.21 | 5.33 | 5.18 | 5.30 | +2.19% | 1.19 | 4.55% |
| 2025-05-16 | 5.39 | 5.43 | 5.17 | 5.19 | -2.84% | 1.39 | 5.33% |
| 2025-05-15 | 5.30 | 5.44 | 5.15 | 5.34 | +2.92% | 1.46 | 5.54% |
| 2025-05-14 | 5.23 | 5.23 | 5.15 | 5.19 | -0.54% | 0.60 | 2.30% |
| 2025-05-13 | 5.24 | 5.28 | 5.18 | 5.21 | +0.18% | 0.56 | 2.14% |
| 2025-05-12 | 5.18 | 5.28 | 5.13 | 5.21 | +0.18% | 0.87 | 3.36% |
| 2025-05-09 | 5.19 | 5.33 | 5.12 | 5.20 | +0.37% | 0.93 | 3.58% |
| 2025-05-08 | 5.21 | 5.22 | 5.11 | 5.18 | +0.74% | 0.78 | 3.01% |
| 2025-05-07 | 5.24 | 5.39 | 5.12 | 5.14 | -0.18% | 1.20 | 4.61% |
| 2025-05-06 | 5.09 | 5.18 | 5.05 | 5.15 | +2.72% | 1.50 | 5.66% |