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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 26.59 | 27.28 | 26.02 | 26.23 | +1.82% | 4.37 | 9.25% |
| 2025-12-16 | 24.22 | 26.26 | 24.15 | 25.76 | +6.40% | 5.67 | 12.45% |
| 2025-12-15 | 24.99 | 25.18 | 23.97 | 24.21 | -2.97% | 2.02 | 4.65% |
| 2025-12-12 | 25.22 | 25.49 | 24.72 | 24.95 | -1.50% | 1.84 | 4.13% |
| 2025-12-11 | 26.01 | 26.20 | 25.25 | 25.33 | -2.84% | 1.64 | 3.60% |
| 2025-12-10 | 26.20 | 26.50 | 25.91 | 26.07 | +0.23% | 1.58 | 3.40% |
| 2025-12-09 | 26.76 | 27.10 | 26.00 | 26.01 | -3.09% | 2.02 | 4.29% |
| 2025-12-08 | 26.40 | 27.85 | 26.28 | 26.84 | +2.52% | 2.88 | 6.02% |
| 2025-12-05 | 26.70 | 26.70 | 25.89 | 26.18 | -0.04% | 3.15 | 6.75% |
| 2025-12-04 | 28.15 | 28.74 | 25.81 | 26.19 | -4.59% | 4.53 | 9.58% |
| 2025-12-03 | 25.00 | 30.00 | 25.00 | 27.45 | -2.31% | 7.30 | 14.85% |
| 2025-12-02 | 28.10 | 28.10 | 28.10 | 28.10 | nan% | nan | nan% |
| 2025-12-01 | 28.10 | 28.10 | 28.10 | 28.10 | nan% | nan | nan% |
| 2025-11-28 | 28.10 | 28.10 | 28.10 | 28.10 | nan% | nan | nan% |
| 2025-11-27 | 28.10 | 28.10 | 28.10 | 28.10 | nan% | nan | nan% |
| 2025-11-26 | 28.10 | 28.10 | 28.10 | 28.10 | nan% | nan | nan% |
| 2025-11-25 | 26.58 | 28.43 | 26.26 | 28.10 | +8.29% | 4.59 | 9.31% |
| 2025-11-24 | 23.25 | 26.46 | 23.09 | 25.95 | +13.27% | 4.46 | 9.88% |
| 2025-11-21 | 23.66 | 23.68 | 22.75 | 22.91 | -3.17% | 0.91 | 2.21% |
| 2025-11-20 | 24.00 | 24.14 | 23.41 | 23.66 | -1.38% | 0.99 | 2.34% |