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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.04 | 6.05 | 5.78 | 5.93 | -0.97% | 0.52 | 1.79% |
| 2025-11-19 | 6.08 | 6.13 | 5.94 | 5.98 | -1.74% | 0.42 | 1.43% |
| 2025-11-18 | 6.15 | 6.16 | 5.99 | 6.09 | -0.94% | 0.44 | 1.48% |
| 2025-11-17 | 6.09 | 6.18 | 6.04 | 6.15 | +0.47% | 0.41 | 1.37% |
| 2025-11-14 | 6.04 | 6.21 | 6.02 | 6.12 | +1.12% | 0.53 | 1.75% |
| 2025-11-13 | 6.04 | 6.08 | 5.97 | 6.05 | +0.48% | 0.30 | 1.02% |
| 2025-11-12 | 5.98 | 6.04 | 5.95 | 6.02 | +0.65% | 0.43 | 1.46% |
| 2025-11-11 | 5.95 | 6.02 | 5.91 | 5.98 | +0.49% | 0.40 | 1.38% |
| 2025-11-10 | 5.83 | 5.95 | 5.81 | 5.95 | +2.15% | 0.56 | 1.94% |
| 2025-11-07 | 5.84 | 5.88 | 5.80 | 5.83 | -0.17% | 0.30 | 1.05% |
| 2025-11-06 | 5.93 | 5.93 | 5.77 | 5.84 | -0.49% | 0.37 | 1.30% |
| 2025-11-05 | 5.78 | 5.89 | 5.78 | 5.87 | +1.00% | 0.50 | 1.73% |
| 2025-11-04 | 5.75 | 5.81 | 5.69 | 5.81 | +1.01% | 0.46 | 1.63% |
| 2025-11-03 | 5.72 | 5.78 | 5.68 | 5.75 | +1.19% | 0.47 | 1.67% |
| 2025-10-31 | 5.57 | 5.70 | 5.56 | 5.68 | +2.08% | 0.53 | 1.91% |
| 2025-10-30 | 5.66 | 5.66 | 5.55 | 5.57 | -1.54% | 0.42 | 1.53% |
| 2025-10-29 | 5.75 | 5.75 | 5.56 | 5.66 | -1.68% | 0.39 | 1.40% |
| 2025-10-28 | 5.77 | 5.79 | 5.71 | 5.75 | +0.51% | 0.35 | 1.25% |
| 2025-10-27 | 5.80 | 5.82 | 5.66 | 5.72 | -1.00% | 0.46 | 1.64% |
| 2025-10-24 | 5.87 | 5.90 | 5.75 | 5.78 | -1.64% | 0.39 | 1.39% |