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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 27.07 | 27.44 | 26.30 | 26.69 | +1.02% | 3.35 | 7.01% |
| 2025-09-15 | 26.21 | 26.72 | 25.45 | 26.43 | -0.34% | 2.46 | 5.25% |
| 2025-09-12 | 27.04 | 27.50 | 26.21 | 26.51 | -2.74% | 3.31 | 6.93% |
| 2025-09-11 | 27.06 | 27.28 | 26.42 | 27.26 | -0.91% | 3.84 | 8.02% |
| 2025-09-10 | 26.41 | 27.51 | 26.14 | 27.51 | +4.47% | 5.46 | 11.35% |
| 2025-09-09 | 26.34 | 26.70 | 25.94 | 26.34 | -0.30% | 3.04 | 6.45% |
| 2025-09-08 | 25.61 | 26.88 | 25.52 | 26.42 | +1.73% | 4.65 | 9.89% |
| 2025-09-05 | 24.84 | 25.98 | 24.08 | 25.97 | +2.92% | 4.43 | 9.91% |
| 2025-09-04 | 24.88 | 26.11 | 24.83 | 25.23 | +1.61% | 4.94 | 10.80% |
| 2025-09-03 | 26.24 | 26.36 | 24.75 | 24.83 | -3.04% | 3.34 | 7.33% |
| 2025-09-02 | 25.79 | 26.07 | 25.30 | 25.61 | -1.15% | 3.01 | 6.55% |
| 2025-09-01 | 25.10 | 26.06 | 24.94 | 25.91 | +3.22% | 3.81 | 8.28% |
| 2025-08-29 | 24.62 | 25.59 | 24.60 | 25.10 | +1.21% | 3.18 | 7.05% |
| 2025-08-28 | 24.37 | 25.27 | 24.08 | 24.80 | +1.76% | 3.14 | 7.09% |
| 2025-08-27 | 25.18 | 25.20 | 24.37 | 24.37 | -2.98% | 2.84 | 6.40% |
| 2025-08-26 | 25.06 | 25.69 | 24.94 | 25.12 | -0.51% | 2.92 | 6.47% |
| 2025-08-25 | 24.69 | 25.57 | 24.32 | 25.25 | +2.63% | 3.56 | 7.94% |
| 2025-08-22 | 24.55 | 24.87 | 24.37 | 24.60 | 0.00% | 2.63 | 5.98% |
| 2025-08-21 | 24.27 | 24.94 | 23.97 | 24.60 | +1.36% | 3.52 | 8.02% |
| 2025-08-20 | 23.41 | 25.39 | 23.39 | 24.27 | +2.79% | 4.37 | 10.06% |