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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 27.08 | 27.38 | 24.80 | 25.10 | -8.76% | 1.87 | 4.05% |
| 2026-03-20 | 28.00 | 28.43 | 27.51 | 27.51 | -1.33% | 0.90 | 1.81% |
| 2026-03-19 | 27.92 | 28.67 | 27.57 | 27.88 | -1.55% | 0.93 | 1.87% |
| 2026-03-18 | 28.30 | 28.90 | 27.88 | 28.32 | -0.11% | 0.66 | 1.32% |
| 2026-03-17 | 28.51 | 29.24 | 28.25 | 28.35 | -0.56% | 1.04 | 2.03% |
| 2026-03-16 | 29.38 | 29.65 | 28.02 | 28.51 | -3.06% | 1.30 | 2.54% |
| 2026-03-13 | 29.00 | 29.79 | 28.80 | 29.41 | +1.59% | 1.27 | 2.43% |
| 2026-03-12 | 28.90 | 29.27 | 28.67 | 28.95 | +0.17% | 0.87 | 1.68% |
| 2026-03-11 | 29.33 | 29.75 | 28.80 | 28.90 | -1.37% | 1.09 | 2.10% |
| 2026-03-10 | 28.81 | 29.45 | 28.70 | 29.30 | +2.63% | 0.73 | 1.40% |
| 2026-03-09 | 28.50 | 29.28 | 28.10 | 28.55 | -2.53% | 1.08 | 2.12% |
| 2026-03-06 | 28.49 | 29.58 | 28.39 | 29.29 | +2.59% | 1.10 | 2.11% |
| 2026-03-05 | 28.55 | 29.27 | 28.30 | 28.55 | +0.63% | 0.94 | 1.84% |
| 2026-03-04 | 27.96 | 28.66 | 27.78 | 28.37 | +0.64% | 0.84 | 1.68% |
| 2026-03-03 | 28.87 | 29.48 | 28.19 | 28.19 | -2.22% | 1.16 | 2.25% |
| 2026-03-02 | 29.49 | 30.10 | 28.66 | 28.83 | -4.82% | 1.36 | 2.62% |
| 2026-02-27 | 29.17 | 30.44 | 29.17 | 30.29 | +3.63% | 1.93 | 3.60% |
| 2026-02-26 | 29.00 | 29.68 | 28.77 | 29.23 | +0.41% | 2.19 | 4.21% |
| 2026-02-25 | 28.93 | 29.31 | 28.29 | 29.11 | +0.59% | 1.62 | 3.16% |
| 2026-02-24 | 30.29 | 30.56 | 28.80 | 28.94 | -4.71% | 1.91 | 3.66% |