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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 30.95 | 31.49 | 30.20 | 30.37 | -1.24% | 1.62 | 2.95% |
| 2026-02-12 | 30.56 | 31.21 | 30.30 | 30.75 | -0.36% | 1.47 | 2.67% |
| 2026-02-11 | 32.60 | 32.60 | 30.68 | 30.86 | -4.99% | 2.10 | 3.78% |
| 2026-02-10 | 32.60 | 33.00 | 31.55 | 32.48 | -2.37% | 2.21 | 3.86% |
| 2026-02-09 | 33.62 | 33.86 | 31.80 | 33.27 | -0.39% | 3.36 | 5.76% |
| 2026-02-06 | 33.82 | 34.32 | 32.50 | 33.40 | -3.64% | 3.25 | 5.46% |
| 2026-02-05 | 32.19 | 35.00 | 32.00 | 34.66 | +7.67% | 4.49 | 7.38% |
| 2026-02-04 | 30.30 | 33.12 | 30.10 | 32.19 | +5.37% | 3.45 | 6.04% |
| 2026-02-03 | 30.15 | 31.33 | 29.90 | 30.55 | +1.16% | 2.14 | 3.92% |
| 2026-02-02 | 29.43 | 31.34 | 29.20 | 30.20 | -0.20% | 2.84 | 5.22% |
| 2026-01-30 | 31.37 | 33.36 | 30.10 | 30.26 | -2.13% | 5.48 | 9.73% |
| 2026-01-29 | 30.50 | 31.43 | 29.52 | 30.92 | +1.28% | 1.83 | 3.33% |
| 2026-01-28 | 30.24 | 31.26 | 30.00 | 30.53 | +0.86% | 1.44 | 2.64% |
| 2026-01-27 | 31.00 | 31.80 | 29.71 | 30.27 | -2.13% | 1.60 | 2.95% |
| 2026-01-26 | 30.53 | 31.66 | 30.32 | 30.93 | +1.51% | 1.49 | 2.70% |
| 2026-01-23 | 30.80 | 31.35 | 30.40 | 30.47 | -1.87% | 1.21 | 2.22% |
| 2026-01-22 | 30.13 | 31.65 | 29.70 | 31.05 | +3.02% | 1.86 | 3.38% |
| 2026-01-21 | 30.89 | 31.02 | 29.95 | 30.14 | -2.14% | 1.44 | 2.68% |
| 2026-01-20 | 31.01 | 32.00 | 30.53 | 30.80 | -2.99% | 2.04 | 3.68% |
| 2026-01-19 | 29.60 | 32.60 | 29.46 | 31.75 | +6.79% | 3.52 | 6.28% |