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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 22.73 | 22.82 | 22.41 | 22.71 | -0.09% | 1.04 | 2.58% |
| 2025-07-21 | 22.43 | 23.11 | 22.17 | 22.73 | +0.89% | 1.68 | 4.12% |
| 2025-07-18 | 22.35 | 22.86 | 22.27 | 22.53 | +0.44% | 1.24 | 3.07% |
| 2025-07-17 | 22.35 | 22.69 | 22.20 | 22.43 | +0.67% | 1.17 | 2.91% |
| 2025-07-16 | 22.10 | 22.57 | 21.99 | 22.28 | +0.40% | 1.02 | 2.55% |
| 2025-07-15 | 22.64 | 23.04 | 21.99 | 22.19 | -1.98% | 1.77 | 4.44% |
| 2025-07-14 | 23.23 | 23.42 | 22.43 | 22.64 | -2.66% | 2.14 | 5.25% |
| 2025-07-11 | 23.09 | 23.31 | 22.87 | 23.26 | +0.73% | 1.34 | 3.23% |
| 2025-07-10 | 23.05 | 23.36 | 22.99 | 23.09 | -0.43% | 1.11 | 2.69% |
| 2025-07-09 | 23.36 | 23.43 | 23.03 | 23.19 | -0.60% | 1.56 | 3.76% |
| 2025-07-08 | 23.04 | 23.34 | 22.75 | 23.33 | +0.86% | 1.77 | 4.29% |
| 2025-07-07 | 22.86 | 23.68 | 22.86 | 23.13 | +0.91% | 1.82 | 4.37% |
| 2025-07-04 | 23.27 | 23.54 | 22.92 | 22.92 | -1.67% | 1.87 | 4.51% |
| 2025-07-03 | 23.38 | 23.74 | 23.16 | 23.31 | -1.06% | 1.66 | 3.97% |
| 2025-07-02 | 24.13 | 24.21 | 23.47 | 23.55 | -1.34% | 2.06 | 4.84% |
| 2025-07-01 | 24.02 | 24.39 | 23.63 | 23.87 | -0.54% | 2.36 | 5.53% |
| 2025-06-30 | 23.78 | 24.18 | 23.76 | 24.00 | +0.08% | 2.13 | 4.97% |
| 2025-06-27 | 24.29 | 24.42 | 23.85 | 23.98 | -3.76% | 3.71 | 8.60% |
| 2025-06-26 | 22.93 | 25.20 | 22.91 | 24.92 | +7.90% | 5.66 | 13.14% |
| 2025-06-25 | 23.39 | 23.42 | 22.66 | 23.10 | +0.61% | 2.13 | 5.17% |