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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 7.53 | 7.59 | 7.31 | 7.34 | -1.17% | 1.15 | 3.16% |
| 2026-02-13 | 7.51 | 7.81 | 7.41 | 7.43 | -1.66% | 1.98 | 5.32% |
| 2026-02-12 | 7.27 | 7.70 | 7.11 | 7.56 | +1.29% | 3.42 | 9.37% |
| 2026-02-11 | 6.85 | 7.46 | 6.84 | 7.46 | +9.96% | 1.48 | 4.13% |
| 2026-02-10 | 6.77 | 6.82 | 6.71 | 6.78 | 0.00% | 0.48 | 1.44% |
| 2026-02-09 | 6.89 | 7.04 | 6.75 | 6.78 | -0.99% | 0.64 | 1.92% |
| 2026-02-06 | 6.84 | 7.03 | 6.72 | 6.85 | +0.42% | 0.76 | 2.25% |
| 2026-02-05 | 6.81 | 6.91 | 6.78 | 6.82 | -0.42% | 0.73 | 2.17% |
| 2026-02-04 | 6.49 | 6.92 | 6.49 | 6.85 | +4.41% | 1.11 | 3.38% |
| 2026-02-03 | 6.69 | 6.71 | 6.50 | 6.56 | +1.19% | 0.62 | 1.93% |
| 2026-02-02 | 6.59 | 6.71 | 6.48 | 6.48 | -2.61% | 0.76 | 2.35% |
| 2026-01-30 | 6.47 | 6.76 | 6.41 | 6.66 | +1.47% | 1.02 | 3.17% |
| 2026-01-29 | 6.31 | 6.60 | 6.23 | 6.56 | +3.19% | 0.83 | 2.61% |
| 2026-01-28 | 6.45 | 6.59 | 6.33 | 6.36 | -2.08% | 0.88 | 2.79% |
| 2026-01-27 | 6.76 | 6.76 | 6.25 | 6.49 | -2.89% | 1.00 | 3.17% |
| 2026-01-26 | 7.09 | 7.16 | 6.61 | 6.69 | -5.71% | 1.34 | 4.00% |
| 2026-01-23 | 7.13 | 7.17 | 7.00 | 7.09 | 0.00% | 1.30 | 3.75% |
| 2026-01-22 | 6.82 | 7.32 | 6.82 | 7.09 | +4.11% | 2.52 | 7.25% |
| 2026-01-21 | 6.13 | 6.90 | 6.13 | 6.81 | +0.14% | 3.15 | 9.91% |
| 2026-01-20 | 6.83 | 6.84 | 6.66 | 6.80 | 0.00% | 1.17 | 3.53% |