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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 5.92 | 5.94 | 5.84 | 5.89 | -0.80% | 0.42 | 1.42% |
| 2025-09-16 | 5.84 | 5.93 | 5.81 | 5.93 | +1.95% | 0.58 | 1.96% |
| 2025-09-15 | 5.85 | 5.88 | 5.71 | 5.82 | -0.65% | 0.52 | 1.81% |
| 2025-09-12 | 5.84 | 5.92 | 5.79 | 5.86 | +0.32% | 0.51 | 1.73% |
| 2025-09-11 | 5.75 | 5.92 | 5.69 | 5.84 | +1.15% | 0.68 | 2.34% |
| 2025-09-10 | 5.67 | 5.77 | 5.66 | 5.77 | +1.67% | 0.52 | 1.81% |
| 2025-09-09 | 5.67 | 5.73 | 5.64 | 5.68 | +0.33% | 0.45 | 1.58% |
| 2025-09-08 | 5.63 | 5.72 | 5.58 | 5.66 | +0.84% | 0.48 | 1.71% |
| 2025-09-05 | 5.63 | 5.63 | 5.45 | 5.61 | +0.17% | 0.50 | 1.81% |
| 2025-09-04 | 5.52 | 5.67 | 5.49 | 5.60 | +1.54% | 0.57 | 2.03% |
| 2025-09-03 | 5.64 | 5.68 | 5.50 | 5.52 | -2.35% | 0.42 | 1.50% |
| 2025-09-02 | 5.69 | 5.72 | 5.55 | 5.65 | -0.67% | 0.66 | 2.35% |
| 2025-09-01 | 5.72 | 5.79 | 5.52 | 5.69 | -0.66% | 0.81 | 2.84% |
| 2025-08-29 | 5.78 | 5.84 | 5.71 | 5.73 | -0.98% | 0.59 | 2.04% |
| 2025-08-28 | 5.84 | 5.97 | 5.57 | 5.78 | -1.13% | 0.87 | 3.02% |
| 2025-08-27 | 6.06 | 6.09 | 5.83 | 5.85 | -3.29% | 0.69 | 2.33% |
| 2025-08-26 | 5.94 | 6.09 | 5.92 | 6.05 | +1.27% | 0.62 | 2.07% |
| 2025-08-25 | 5.99 | 6.04 | 5.92 | 5.97 | -0.79% | 0.79 | 2.63% |
| 2025-08-22 | 6.04 | 6.10 | 5.92 | 6.02 | -0.62% | 0.72 | 2.40% |
| 2025-08-21 | 6.03 | 6.08 | 5.96 | 6.06 | +0.79% | 0.63 | 2.11% |