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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.96 | 7.15 | 6.82 | 7.13 | +2.00% | 1.13 | 3.42% |
| 2026-04-21 | 7.44 | 7.44 | 6.92 | 6.99 | -2.92% | 1.09 | 3.26% |
| 2026-04-20 | 7.08 | 7.22 | 6.90 | 7.20 | -0.83% | 1.47 | 4.41% |
| 2026-04-17 | 7.32 | 7.37 | 7.20 | 7.26 | +0.14% | 1.19 | 3.47% |
| 2026-04-16 | 7.01 | 7.41 | 6.95 | 7.25 | +3.57% | 2.27 | 6.64% |
| 2026-04-15 | 6.92 | 7.09 | 6.63 | 7.00 | -0.14% | 2.75 | 8.48% |
| 2026-04-14 | 7.48 | 7.63 | 6.94 | 7.01 | +1.01% | 4.20 | 12.13% |
| 2026-04-13 | 6.35 | 6.94 | 6.27 | 6.94 | +9.98% | 0.77 | 2.46% |
| 2026-04-10 | 6.18 | 6.38 | 6.18 | 6.31 | +2.10% | 0.38 | 1.26% |
| 2026-04-09 | 6.22 | 6.33 | 6.18 | 6.18 | -0.64% | 0.43 | 1.45% |
| 2026-04-08 | 6.17 | 6.28 | 6.06 | 6.22 | +2.47% | 0.53 | 1.81% |
| 2026-04-07 | 5.91 | 6.09 | 5.88 | 6.07 | +2.95% | 0.54 | 1.83% |
| 2026-04-03 | 6.17 | 6.17 | 5.87 | 5.90 | -3.78% | 0.49 | 1.68% |
| 2026-04-02 | 6.33 | 6.33 | 6.09 | 6.13 | -2.76% | 0.46 | 1.51% |
| 2026-04-01 | 6.42 | 6.48 | 6.25 | 6.30 | 0.00% | 0.69 | 2.21% |
| 2026-03-31 | 6.76 | 7.12 | 6.26 | 6.30 | -4.53% | 1.43 | 4.39% |
| 2026-03-30 | 6.39 | 6.61 | 6.28 | 6.60 | +2.86% | 0.65 | 2.07% |
| 2026-03-27 | 6.24 | 6.45 | 6.22 | 6.42 | +0.91% | 0.43 | 1.37% |
| 2026-03-26 | 6.48 | 6.55 | 6.34 | 6.36 | -1.64% | 0.35 | 1.12% |
| 2026-03-25 | 6.37 | 6.53 | 6.32 | 6.47 | +2.45% | 0.52 | 1.64% |