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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 23.63 | 23.67 | 23.30 | 23.61 | +0.38% | 1.70 | 4.04% |
| 2025-08-18 | 23.44 | 23.61 | 23.29 | 23.52 | +0.68% | 2.12 | 5.05% |
| 2025-08-15 | 23.08 | 23.50 | 22.75 | 23.36 | +0.82% | 2.05 | 4.94% |
| 2025-08-14 | 22.87 | 23.72 | 22.87 | 23.18 | +0.74% | 2.50 | 6.01% |
| 2025-08-13 | 23.58 | 23.90 | 22.88 | 23.01 | +0.30% | 2.33 | 5.63% |
| 2025-08-12 | 22.93 | 22.98 | 22.69 | 22.94 | +0.26% | 1.10 | 2.69% |
| 2025-08-11 | 22.61 | 23.00 | 22.59 | 22.88 | +1.50% | 1.45 | 3.56% |
| 2025-08-08 | 22.27 | 22.78 | 22.14 | 22.54 | +1.21% | 1.65 | 4.10% |
| 2025-08-07 | 22.37 | 22.50 | 22.25 | 22.27 | -0.09% | 0.80 | 2.00% |
| 2025-08-06 | 22.30 | 22.33 | 22.09 | 22.29 | -0.04% | 0.69 | 1.74% |
| 2025-08-05 | 22.13 | 22.33 | 22.07 | 22.30 | +0.81% | 0.67 | 1.68% |
| 2025-08-04 | 21.96 | 22.19 | 21.96 | 22.12 | -0.18% | 0.55 | 1.41% |
| 2025-08-01 | 22.08 | 22.19 | 21.79 | 22.16 | -0.09% | 1.13 | 2.88% |
| 2025-07-31 | 22.55 | 22.67 | 22.05 | 22.18 | -2.15% | 1.46 | 3.66% |
| 2025-07-30 | 22.46 | 22.97 | 22.34 | 22.67 | +0.62% | 1.49 | 3.67% |
| 2025-07-29 | 22.65 | 22.77 | 22.24 | 22.53 | -0.75% | 1.14 | 2.84% |
| 2025-07-28 | 22.66 | 22.93 | 22.55 | 22.70 | +0.09% | 1.11 | 2.73% |
| 2025-07-25 | 23.07 | 23.33 | 22.66 | 22.68 | -1.64% | 1.49 | 3.67% |
| 2025-07-24 | 22.33 | 23.33 | 22.33 | 23.06 | +3.12% | 2.38 | 5.79% |
| 2025-07-23 | 22.77 | 22.81 | 22.34 | 22.36 | -1.54% | 1.05 | 2.62% |