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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 5.87 | 5.89 | 5.76 | 5.88 | +1.16% | 0.47 | 1.66% |
| 2025-10-22 | 5.72 | 5.83 | 5.70 | 5.81 | +1.52% | 0.44 | 1.55% |
| 2025-10-21 | 5.61 | 5.72 | 5.55 | 5.72 | +2.42% | 0.56 | 2.03% |
| 2025-10-20 | 5.48 | 5.59 | 5.47 | 5.59 | +2.12% | 0.44 | 1.64% |
| 2025-10-17 | 5.49 | 5.57 | 5.46 | 5.47 | -0.53% | 0.36 | 1.32% |
| 2025-10-16 | 5.57 | 5.59 | 5.50 | 5.50 | -1.21% | 0.32 | 1.17% |
| 2025-10-15 | 5.58 | 5.62 | 5.52 | 5.57 | -0.17% | 0.42 | 1.53% |
| 2025-10-14 | 5.57 | 5.64 | 5.53 | 5.58 | +1.05% | 0.48 | 1.76% |
| 2025-10-13 | 5.47 | 5.53 | 5.33 | 5.52 | -0.87% | 0.42 | 1.55% |
| 2025-10-10 | 5.43 | 5.61 | 5.43 | 5.57 | +2.12% | 0.50 | 1.83% |
| 2025-10-09 | 5.57 | 5.59 | 5.38 | 5.45 | -2.08% | 0.49 | 1.85% |
| 2025-09-30 | 5.53 | 5.61 | 5.50 | 5.57 | +0.70% | 0.31 | 1.15% |
| 2025-09-29 | 5.51 | 5.55 | 5.35 | 5.53 | +0.53% | 0.39 | 1.44% |
| 2025-09-26 | 5.42 | 5.61 | 5.38 | 5.50 | +1.79% | 0.39 | 1.43% |
| 2025-09-25 | 5.46 | 5.51 | 5.37 | 5.40 | -1.38% | 0.39 | 1.44% |
| 2025-09-24 | 5.38 | 5.52 | 5.28 | 5.48 | +1.94% | 0.45 | 1.67% |
| 2025-09-23 | 5.52 | 5.55 | 5.19 | 5.38 | -3.07% | 0.62 | 2.34% |
| 2025-09-22 | 5.57 | 5.59 | 5.48 | 5.55 | -0.68% | 0.38 | 1.36% |
| 2025-09-19 | 5.73 | 5.74 | 5.53 | 5.58 | -1.99% | 0.61 | 2.17% |
| 2025-09-18 | 5.88 | 5.88 | 5.65 | 5.70 | -3.22% | 0.58 | 2.01% |