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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 24.40 | 24.68 | 23.71 | 23.99 | -1.76% | 1.53 | 3.57% |
| 2025-11-18 | 24.66 | 25.09 | 24.24 | 24.42 | -1.65% | 1.42 | 3.24% |
| 2025-11-17 | 24.42 | 24.98 | 24.10 | 24.83 | +3.03% | 2.03 | 4.61% |
| 2025-11-14 | 23.78 | 24.60 | 23.78 | 24.10 | +1.18% | 2.12 | 4.89% |
| 2025-11-13 | 23.44 | 23.93 | 23.20 | 23.82 | +1.23% | 1.25 | 2.95% |
| 2025-11-12 | 23.80 | 24.19 | 23.45 | 23.53 | -1.18% | 1.87 | 4.40% |
| 2025-11-11 | 23.57 | 23.99 | 23.09 | 23.81 | +2.06% | 2.75 | 6.50% |
| 2025-11-10 | 21.60 | 23.74 | 21.41 | 23.33 | +8.11% | 3.87 | 9.49% |
| 2025-11-07 | 21.54 | 21.96 | 21.54 | 21.58 | -0.14% | 0.81 | 2.09% |
| 2025-11-06 | 21.76 | 21.91 | 21.37 | 21.61 | -1.59% | 1.39 | 3.61% |
| 2025-11-05 | 22.01 | 22.72 | 21.90 | 21.96 | +1.39% | 2.03 | 5.12% |
| 2025-11-04 | 21.51 | 21.84 | 21.50 | 21.66 | +0.23% | 0.76 | 1.98% |
| 2025-11-03 | 21.45 | 21.68 | 21.40 | 21.61 | +0.56% | 0.62 | 1.63% |
| 2025-10-31 | 20.90 | 21.56 | 20.86 | 21.49 | +3.32% | 0.98 | 2.58% |
| 2025-10-30 | 21.17 | 21.25 | 20.80 | 20.80 | -1.79% | 0.63 | 1.67% |
| 2025-10-29 | 21.44 | 21.44 | 21.01 | 21.18 | -1.17% | 0.70 | 1.86% |
| 2025-10-28 | 21.69 | 21.82 | 21.41 | 21.43 | -1.15% | 0.54 | 1.41% |
| 2025-10-27 | 21.85 | 21.92 | 21.54 | 21.68 | +0.14% | 0.68 | 1.77% |
| 2025-10-24 | 21.94 | 21.94 | 21.40 | 21.65 | -1.37% | 0.98 | 2.53% |
| 2025-10-23 | 21.81 | 21.98 | 21.48 | 21.95 | +0.50% | 0.67 | 1.73% |