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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 30.04 | 31.09 | 29.73 | 29.73 | -3.66% | 3.47 | 6.44% |
| 2026-01-15 | 31.71 | 33.62 | 30.80 | 30.86 | +0.19% | 5.01 | 8.75% |
| 2026-01-14 | 30.64 | 31.68 | 29.80 | 30.80 | -0.10% | 2.83 | 5.16% |
| 2026-01-13 | 30.90 | 31.78 | 30.41 | 30.83 | -3.20% | 2.53 | 4.59% |
| 2026-01-12 | 29.00 | 31.96 | 28.89 | 31.85 | +9.00% | 4.36 | 7.90% |
| 2026-01-09 | 28.71 | 29.78 | 28.01 | 29.22 | +2.28% | 4.43 | 8.55% |
| 2026-01-08 | 28.58 | 28.91 | 28.00 | 28.57 | +0.28% | 2.62 | 5.16% |
| 2026-01-07 | 25.82 | 29.53 | 25.81 | 28.49 | +10.77% | 5.59 | 11.22% |
| 2026-01-06 | 25.59 | 26.37 | 25.58 | 25.72 | -0.12% | 1.27 | 2.77% |
| 2026-01-05 | 25.83 | 25.95 | 25.36 | 25.75 | -1.19% | 1.27 | 2.80% |
| 2025-12-31 | 25.93 | 26.26 | 25.51 | 26.06 | +0.81% | 1.41 | 3.05% |
| 2025-12-30 | 25.95 | 26.03 | 25.65 | 25.85 | -0.54% | 0.99 | 2.16% |
| 2025-12-29 | 26.69 | 26.80 | 25.88 | 25.99 | -3.20% | 1.56 | 3.35% |
| 2025-12-26 | 26.51 | 27.24 | 26.33 | 26.85 | +1.09% | 1.57 | 3.28% |
| 2025-12-25 | 26.78 | 27.02 | 26.40 | 26.56 | -1.63% | 1.29 | 2.72% |
| 2025-12-24 | 27.20 | 27.60 | 26.63 | 27.00 | -0.48% | 1.99 | 4.12% |
| 2025-12-23 | 27.44 | 27.70 | 26.68 | 27.13 | -2.06% | 2.29 | 4.73% |
| 2025-12-22 | 26.54 | 28.03 | 26.54 | 27.70 | +1.47% | 3.53 | 7.20% |
| 2025-12-19 | 26.82 | 27.30 | 26.16 | 27.30 | +3.14% | 2.82 | 5.91% |
| 2025-12-18 | 26.00 | 27.14 | 25.76 | 26.47 | +0.92% | 3.13 | 6.61% |