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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.96 | 6.27 | 5.93 | 6.24 | +3.69% | 1.11 | 3.68% |
| 2025-12-17 | 6.21 | 6.28 | 5.94 | 6.02 | -3.11% | 1.23 | 4.12% |
| 2025-12-16 | 6.16 | 6.36 | 6.08 | 6.21 | 0.00% | 1.35 | 4.42% |
| 2025-12-15 | 6.02 | 6.31 | 6.02 | 6.21 | +1.26% | 1.20 | 3.97% |
| 2025-12-12 | 6.08 | 6.47 | 5.99 | 6.14 | +0.63% | 1.37 | 4.51% |
| 2025-12-11 | 6.44 | 6.54 | 6.08 | 6.10 | -5.81% | 1.44 | 4.73% |
| 2025-12-10 | 6.65 | 6.74 | 6.41 | 6.48 | -0.59% | 1.88 | 5.91% |
| 2025-12-09 | 6.30 | 6.92 | 6.26 | 6.51 | +3.53% | 2.78 | 8.66% |
| 2025-12-08 | 6.12 | 6.40 | 6.04 | 6.29 | +3.82% | 1.47 | 4.81% |
| 2025-12-05 | 5.87 | 6.08 | 5.80 | 6.06 | +2.78% | 0.94 | 3.25% |
| 2025-12-04 | 6.09 | 6.13 | 5.89 | 5.90 | -3.78% | 0.62 | 2.13% |
| 2025-12-03 | 6.17 | 6.26 | 6.09 | 6.13 | -0.78% | 0.69 | 2.29% |
| 2025-12-02 | 6.09 | 6.20 | 5.98 | 6.18 | +1.11% | 1.04 | 3.47% |
| 2025-12-01 | 6.09 | 6.47 | 6.01 | 6.11 | +2.43% | 1.49 | 4.93% |
| 2025-11-28 | 5.83 | 5.96 | 5.73 | 5.96 | +2.32% | 0.50 | 1.75% |
| 2025-11-27 | 5.83 | 5.90 | 5.76 | 5.83 | +1.00% | 0.47 | 1.65% |
| 2025-11-26 | 5.82 | 5.90 | 5.76 | 5.77 | -0.17% | 0.45 | 1.56% |
| 2025-11-25 | 5.85 | 5.85 | 5.71 | 5.78 | +0.17% | 0.36 | 1.28% |
| 2025-11-24 | 5.72 | 5.83 | 5.70 | 5.77 | +1.87% | 0.57 | 2.02% |
| 2025-11-21 | 5.89 | 5.98 | 5.64 | 5.66 | -4.40% | 0.62 | 2.21% |