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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 20.60 | 21.28 | 20.43 | 21.26 | +3.32% | 1.35 | 3.57% |
| 2025-05-23 | 20.65 | 21.33 | 20.42 | 20.58 | -0.48% | 1.46 | 3.92% |
| 2025-05-22 | 21.47 | 21.57 | 20.68 | 20.68 | -3.69% | 1.37 | 3.62% |
| 2025-05-21 | 21.61 | 21.74 | 21.42 | 21.47 | -1.36% | 1.02 | 2.64% |
| 2025-05-20 | 21.62 | 21.99 | 21.57 | 21.77 | +1.01% | 1.55 | 3.97% |
| 2025-05-19 | 21.28 | 21.73 | 21.05 | 21.55 | +1.49% | 1.23 | 3.20% |
| 2025-05-16 | 21.51 | 21.51 | 21.21 | 21.23 | -0.74% | 0.91 | 2.36% |
| 2025-05-15 | 21.62 | 21.97 | 21.38 | 21.39 | -1.41% | 1.29 | 3.31% |
| 2025-05-14 | 21.79 | 21.82 | 21.44 | 21.70 | -0.41% | 1.26 | 3.24% |
| 2025-05-13 | 21.47 | 21.99 | 21.30 | 21.79 | +1.80% | 2.14 | 5.49% |
| 2025-05-12 | 21.08 | 21.43 | 21.02 | 21.40 | +2.13% | 1.04 | 2.71% |
| 2025-05-09 | 21.60 | 21.62 | 20.96 | 20.96 | -3.11% | 1.57 | 4.13% |
| 2025-05-08 | 21.72 | 21.79 | 21.37 | 21.63 | -0.55% | 1.22 | 3.12% |
| 2025-05-07 | 21.97 | 22.41 | 21.44 | 21.75 | +0.14% | 2.03 | 5.17% |
| 2025-05-06 | 21.52 | 21.72 | 21.25 | 21.72 | +0.83% | 1.90 | 4.92% |