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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 26.10 | 26.68 | 25.54 | 25.69 | -1.91% | 1.88 | 4.06% |
| 2026-04-20 | 26.60 | 26.94 | 25.89 | 26.19 | -1.69% | 2.64 | 5.65% |
| 2026-04-17 | 27.95 | 27.95 | 26.46 | 26.64 | -5.40% | 2.82 | 5.92% |
| 2026-04-16 | 27.64 | 28.77 | 27.33 | 28.16 | +1.08% | 2.36 | 4.71% |
| 2026-04-15 | 27.30 | 28.16 | 27.00 | 27.86 | +1.94% | 1.90 | 3.85% |
| 2026-04-14 | 27.26 | 27.75 | 26.37 | 27.33 | +1.11% | 1.11 | 2.31% |
| 2026-04-13 | 27.17 | 27.42 | 26.87 | 27.03 | -1.13% | 0.80 | 1.66% |
| 2026-04-10 | 27.03 | 27.78 | 27.03 | 27.34 | +1.86% | 1.04 | 2.14% |
| 2026-04-09 | 28.10 | 28.10 | 26.73 | 26.84 | -4.72% | 1.21 | 2.50% |
| 2026-04-08 | 27.35 | 28.38 | 27.20 | 28.17 | +5.94% | 1.24 | 2.50% |
| 2026-04-07 | 26.18 | 26.90 | 26.18 | 26.59 | +1.57% | 0.75 | 1.57% |
| 2026-04-03 | 27.18 | 27.19 | 26.12 | 26.18 | -3.00% | 0.75 | 1.60% |
| 2026-04-02 | 27.88 | 27.89 | 26.62 | 26.99 | -3.30% | 1.11 | 2.31% |
| 2026-04-01 | 27.56 | 28.28 | 27.07 | 27.91 | +2.61% | 1.10 | 2.22% |
| 2026-03-31 | 27.36 | 28.28 | 26.90 | 27.20 | -0.58% | 1.04 | 2.13% |
| 2026-03-30 | 26.80 | 27.66 | 26.62 | 27.36 | +0.51% | 0.74 | 1.52% |
| 2026-03-27 | 26.52 | 27.32 | 26.34 | 27.22 | +1.91% | 0.74 | 1.54% |
| 2026-03-26 | 26.78 | 27.37 | 26.61 | 26.71 | -0.45% | 0.91 | 1.90% |
| 2026-03-25 | 26.14 | 27.12 | 26.01 | 26.83 | +3.71% | 1.16 | 2.44% |
| 2026-03-24 | 25.64 | 25.97 | 25.02 | 25.87 | +3.07% | 1.27 | 2.80% |