君亭酒店 sz.301073
23.19
-0.13%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 23.45 | 23.50 | 23.01 | 23.19 | -0.13% | 0.56 | 1.36% |
| 2026-05-21 | 23.37 | 24.00 | 23.21 | 23.22 | -0.60% | 0.92 | 2.19% |
| 2026-05-20 | 23.60 | 23.66 | 23.02 | 23.36 | -0.72% | 0.51 | 1.23% |
| 2026-05-19 | 23.54 | 23.67 | 23.22 | 23.53 | +0.51% | 0.57 | 1.36% |
| 2026-05-18 | 23.55 | 23.80 | 23.27 | 23.41 | -1.14% | 0.62 | 1.50% |
| 2026-05-15 | 24.09 | 24.30 | 23.56 | 23.68 | -1.62% | 0.90 | 2.13% |
| 2026-05-14 | 24.64 | 24.99 | 24.01 | 24.07 | -2.31% | 0.97 | 2.26% |
| 2026-05-13 | 24.22 | 24.77 | 24.00 | 24.64 | +1.99% | 0.87 | 2.00% |
| 2026-05-12 | 25.08 | 25.57 | 24.12 | 24.16 | -3.82% | 1.14 | 2.61% |
| 2026-05-11 | 24.78 | 25.13 | 24.71 | 25.12 | +1.45% | 0.94 | 2.13% |
| 2026-05-08 | 24.66 | 24.89 | 24.50 | 24.76 | +0.49% | 0.74 | 1.69% |
| 2026-05-07 | 24.46 | 24.98 | 24.46 | 24.64 | +0.37% | 0.91 | 2.08% |
| 2026-05-06 | 24.97 | 25.06 | 24.45 | 24.55 | -0.85% | 1.47 | 3.35% |
| 2026-04-30 | 25.37 | 25.50 | 24.67 | 24.76 | -2.52% | 1.18 | 2.66% |
| 2026-04-29 | 24.70 | 25.60 | 24.60 | 25.40 | +4.74% | 1.65 | 3.68% |
| 2026-04-28 | 25.02 | 25.30 | 23.90 | 24.25 | -4.00% | 1.53 | 3.51% |
| 2026-04-27 | 25.12 | 25.30 | 24.74 | 25.26 | +0.48% | 0.86 | 1.93% |
| 2026-04-24 | 25.35 | 25.44 | 24.90 | 25.14 | -1.60% | 1.02 | 2.27% |
| 2026-04-23 | 25.66 | 26.27 | 25.14 | 25.55 | -1.43% | 1.67 | 3.67% |
| 2026-04-22 | 25.52 | 26.02 | 25.41 | 25.92 | +0.90% | 1.20 | 2.61% |