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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 21.75 | 21.90 | 21.54 | 21.84 | 0.00% | 0.55 | 1.43% |
| 2025-10-21 | 21.82 | 21.97 | 21.47 | 21.84 | +0.14% | 0.67 | 1.73% |
| 2025-10-20 | 21.61 | 21.86 | 21.38 | 21.81 | +2.35% | 0.63 | 1.64% |
| 2025-10-17 | 21.82 | 21.97 | 21.31 | 21.31 | -2.25% | 0.74 | 1.93% |
| 2025-10-16 | 21.82 | 22.19 | 21.58 | 21.80 | -0.50% | 0.90 | 2.31% |
| 2025-10-15 | 21.21 | 21.98 | 21.13 | 21.91 | +3.29% | 1.43 | 3.68% |
| 2025-10-14 | 21.06 | 21.48 | 20.98 | 21.21 | +0.81% | 1.31 | 3.45% |
| 2025-10-13 | 20.48 | 21.10 | 20.35 | 21.04 | -0.80% | 0.92 | 2.47% |
| 2025-10-10 | 21.13 | 21.48 | 21.06 | 21.21 | +0.38% | 1.30 | 3.41% |
| 2025-10-09 | 22.33 | 22.33 | 21.11 | 21.13 | -5.86% | 2.23 | 5.84% |
| 2025-09-30 | 22.92 | 23.11 | 22.45 | 22.45 | -2.00% | 1.53 | 3.76% |
| 2025-09-29 | 22.90 | 23.41 | 22.35 | 22.91 | -0.43% | 1.54 | 3.77% |
| 2025-09-26 | 23.77 | 23.86 | 22.97 | 23.01 | -2.53% | 1.52 | 3.63% |
| 2025-09-25 | 23.24 | 23.80 | 23.02 | 23.60 | +0.64% | 2.06 | 4.92% |
| 2025-09-24 | 23.14 | 24.04 | 22.91 | 23.45 | +0.64% | 1.95 | 4.66% |
| 2025-09-23 | 24.34 | 24.58 | 23.03 | 23.31 | -5.65% | 2.44 | 5.79% |
| 2025-09-22 | 25.73 | 25.86 | 24.62 | 24.70 | -6.38% | 3.48 | 7.77% |
| 2025-09-19 | 25.31 | 27.41 | 24.37 | 26.39 | +3.16% | 6.34 | 13.74% |
| 2025-09-18 | 25.22 | 26.02 | 24.81 | 25.58 | +1.18% | 3.74 | 8.18% |
| 2025-09-17 | 25.92 | 26.42 | 25.28 | 25.28 | -5.30% | 4.14 | 9.00% |