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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.03 | 6.33 | 5.95 | 6.31 | +6.17% | 0.84 | 2.79% |
| 2026-03-23 | 6.42 | 6.43 | 5.85 | 5.94 | -7.37% | 0.95 | 3.20% |
| 2026-03-20 | 6.31 | 6.58 | 6.31 | 6.42 | +1.68% | 0.96 | 3.05% |
| 2026-03-19 | 6.65 | 6.65 | 6.17 | 6.31 | -5.90% | 1.31 | 4.22% |
| 2026-03-18 | 6.73 | 6.88 | 6.66 | 6.71 | -0.14% | 0.88 | 2.65% |
| 2026-03-17 | 6.84 | 7.05 | 6.69 | 6.72 | -2.11% | 0.89 | 2.65% |
| 2026-03-16 | 6.72 | 6.91 | 6.68 | 6.86 | +2.16% | 0.77 | 2.32% |
| 2026-03-13 | 6.66 | 6.84 | 6.64 | 6.72 | +0.43% | 0.56 | 1.70% |
| 2026-03-12 | 6.92 | 6.92 | 6.64 | 6.69 | -3.21% | 0.65 | 1.98% |
| 2026-03-11 | 7.04 | 7.10 | 6.84 | 6.91 | -1.78% | 0.69 | 2.01% |
| 2026-03-10 | 6.90 | 7.07 | 6.86 | 7.04 | +1.96% | 0.56 | 1.63% |
| 2026-03-09 | 7.04 | 7.04 | 6.77 | 6.90 | -2.46% | 0.94 | 2.81% |
| 2026-03-06 | 7.09 | 7.20 | 6.95 | 7.07 | -0.27% | 0.82 | 2.36% |
| 2026-03-05 | 7.24 | 7.43 | 7.04 | 7.09 | -1.47% | 1.16 | 3.31% |
| 2026-03-04 | 7.47 | 7.47 | 7.11 | 7.20 | -1.71% | 1.11 | 3.12% |
| 2026-03-03 | 8.05 | 8.12 | 7.27 | 7.32 | -7.78% | 2.11 | 5.66% |
| 2026-03-02 | 8.01 | 8.42 | 7.86 | 7.94 | -2.14% | 1.65 | 4.19% |
| 2026-02-27 | 8.05 | 8.20 | 7.88 | 8.12 | +1.57% | 1.41 | 3.56% |
| 2026-02-26 | 7.63 | 8.23 | 7.63 | 7.99 | +4.41% | 1.86 | 4.76% |
| 2026-02-25 | 7.37 | 7.77 | 7.33 | 7.65 | +4.21% | 1.83 | 4.95% |