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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 22.94 | 23.73 | 22.80 | 22.96 | -0.30% | 2.38 | 5.75% |
| 2025-06-23 | 22.70 | 23.29 | 22.52 | 23.03 | +0.52% | 1.96 | 4.77% |
| 2025-06-20 | 22.57 | 23.11 | 22.13 | 22.91 | +1.32% | 2.35 | 5.80% |
| 2025-06-19 | 23.29 | 24.15 | 22.59 | 22.61 | +0.35% | 4.00 | 9.56% |
| 2025-06-18 | 21.81 | 22.86 | 21.61 | 22.53 | +2.59% | 2.32 | 5.82% |
| 2025-06-17 | 21.65 | 22.35 | 21.53 | 21.96 | +1.71% | 1.73 | 4.40% |
| 2025-06-16 | 21.71 | 21.71 | 21.31 | 21.59 | +0.23% | 1.07 | 2.78% |
| 2025-06-13 | 22.45 | 22.65 | 21.42 | 21.54 | -5.72% | 2.39 | 6.10% |
| 2025-06-12 | 22.93 | 23.40 | 22.64 | 22.85 | -0.86% | 1.97 | 4.79% |
| 2025-06-11 | 22.44 | 23.24 | 22.29 | 23.04 | +2.51% | 2.87 | 6.96% |
| 2025-06-10 | 22.23 | 22.67 | 21.90 | 22.48 | +0.89% | 2.28 | 5.66% |
| 2025-06-09 | 21.87 | 22.38 | 21.69 | 22.28 | +1.86% | 1.76 | 4.45% |
| 2025-06-06 | 21.89 | 22.06 | 21.61 | 21.88 | 0.00% | 1.29 | 3.28% |
| 2025-06-05 | 21.91 | 22.57 | 21.84 | 21.88 | -0.81% | 1.84 | 4.60% |
| 2025-06-04 | 21.52 | 22.26 | 21.32 | 22.05 | +2.48% | 1.91 | 4.84% |
| 2025-06-03 | 20.70 | 21.53 | 20.69 | 21.52 | +2.69% | 0.90 | 2.36% |
| 2025-05-30 | 21.43 | 21.51 | 20.92 | 20.96 | -2.49% | 0.93 | 2.44% |
| 2025-05-29 | 21.28 | 21.53 | 20.98 | 21.49 | +0.65% | 1.05 | 2.74% |
| 2025-05-28 | 21.35 | 21.84 | 21.18 | 21.35 | +0.14% | 1.21 | 3.13% |
| 2025-05-27 | 21.20 | 21.39 | 21.06 | 21.32 | +0.28% | 0.98 | 2.56% |