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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.86 | 6.93 | 6.76 | 6.80 | -0.42% | 1.42 | 4.25% |
| 2026-01-16 | 7.03 | 7.18 | 6.81 | 6.83 | -0.84% | 1.93 | 5.68% |
| 2026-01-15 | 7.07 | 7.29 | 6.82 | 6.89 | -2.46% | 2.53 | 7.37% |
| 2026-01-14 | 7.29 | 7.60 | 7.03 | 7.06 | -3.56% | 5.32 | 14.88% |
| 2026-01-13 | 6.72 | 7.32 | 6.70 | 7.32 | +10.00% | 1.48 | 4.29% |
| 2026-01-12 | 6.87 | 6.89 | 6.64 | 6.66 | -3.77% | 1.70 | 5.17% |
| 2026-01-09 | 6.47 | 7.03 | 6.45 | 6.92 | +7.34% | 1.76 | 5.31% |
| 2026-01-08 | 6.27 | 6.49 | 6.21 | 6.45 | +2.93% | 1.07 | 3.43% |
| 2026-01-07 | 6.42 | 6.42 | 6.18 | 6.26 | -2.11% | 0.69 | 2.25% |
| 2026-01-06 | 6.47 | 6.48 | 6.34 | 6.40 | -0.75% | 0.85 | 2.72% |
| 2026-01-05 | 6.42 | 6.53 | 6.36 | 6.45 | +1.37% | 1.30 | 4.14% |
| 2025-12-31 | 6.33 | 6.48 | 6.11 | 6.36 | +1.07% | 1.12 | 3.62% |
| 2025-12-30 | 6.33 | 6.44 | 6.26 | 6.29 | -1.36% | 0.75 | 2.43% |
| 2025-12-29 | 6.42 | 6.47 | 6.21 | 6.38 | -0.30% | 0.84 | 2.72% |
| 2025-12-26 | 6.34 | 6.68 | 6.33 | 6.40 | +1.22% | 1.21 | 3.82% |
| 2025-12-25 | 6.24 | 6.36 | 6.19 | 6.32 | +0.77% | 0.74 | 2.41% |
| 2025-12-24 | 6.22 | 6.35 | 6.20 | 6.27 | +0.31% | 0.88 | 2.86% |
| 2025-12-23 | 6.37 | 6.37 | 6.14 | 6.25 | -0.92% | 0.89 | 2.92% |
| 2025-12-22 | 6.47 | 6.48 | 6.25 | 6.31 | -1.21% | 1.02 | 3.29% |
| 2025-12-19 | 6.18 | 6.49 | 6.09 | 6.39 | +2.32% | 1.73 | 5.57% |