锦江酒店 (600754) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	25.31	24.31	-1.25	-4.89%	23.95	25.31	272351	66266	3.01%
2026-04-30	26.66	25.56	-0.93	-3.51%	25.15	27.42	215928	55492	2.38%
2026-04-29	25.37	26.49	1.31	5.20%	25.30	26.56	158302	41341	1.75%
2026-04-28	25.18	25.18	-0.13	-0.51%	24.85	25.46	109455	27547	1.21%
2026-04-27	25.91	25.31	-0.60	-2.32%	25.22	26.08	123975	31574	1.37%
2026-04-24	26.30	25.91	-0.60	-2.26%	25.69	26.49	111494	28957	1.23%
2026-04-23	26.11	26.51	0.25	0.95%	26.01	26.59	116850	30814	1.29%
2026-04-22	26.80	26.26	-0.68	-2.52%	26.11	26.80	134325	35502	1.48%
2026-04-21	27.14	26.94	-0.20	-0.74%	26.68	27.66	125083	33849	1.38%
2026-04-20	26.90	27.14	0.08	0.30%	26.67	27.35	93230	25293	1.03%
2026-04-17	27.75	27.06	-0.83	-2.98%	26.86	27.75	140383	38086	1.55%
2026-04-16	27.05	27.89	0.71	2.61%	26.66	28.17	184324	50761	2.03%
2026-04-15	26.87	27.18	0.33	1.23%	26.51	27.21	127482	34301	1.41%
2026-04-14	27.62	26.85	-0.61	-2.22%	26.50	27.72	140648	37710	1.55%
2026-04-13	27.03	27.46	-0.03	-0.11%	26.93	27.63	75262	20607	0.83%
2026-04-10	27.63	27.49	-0.07	-0.25%	27.45	27.87	106717	29438	1.18%
2026-04-09	27.90	27.56	-0.67	-2.37%	27.35	27.99	94410	26086	1.04%
2026-04-08	27.65	28.23	1.07	3.94%	27.59	28.35	145960	40994	1.61%
2026-04-07	27.76	27.16	-0.44	-1.59%	26.82	28.26	134170	36767	1.48%
2026-04-03	28.55	27.60	-0.55	-1.95%	27.50	28.58	87047	24144	0.96%
2026-04-02	28.57	28.15	-1.05	-3.60%	27.84	28.88	179896	50936	1.99%
2026-04-01	27.07	29.20	2.33	8.67%	26.90	29.47	215242	61466	2.38%
2026-03-31	26.77	26.87	0.10	0.37%	26.47	27.77	114749	30940	1.27%
2026-03-30	27.34	26.77	-0.59	-2.16%	26.64	27.51	113901	30742	1.26%
2026-03-27	26.94	27.36	0.12	0.44%	26.70	27.60	78874	21404	0.87%
2026-03-26	27.74	27.24	-0.63	-2.26%	27.00	28.11	88370	24305	0.98%
2026-03-25	26.89	27.87	1.08	4.03%	26.57	28.30	100423	27846	1.11%
2026-03-24	26.15	26.79	0.99	3.84%	25.76	26.93	116453	30709	1.29%
2026-03-23	27.84	25.80	-2.28	-8.12%	25.59	28.02	132309	35075	1.46%
2026-03-20	27.74	28.08	0.34	1.23%	27.47	28.69	117912	33213	1.30%
2026-03-19	27.75	27.74	-0.25	-0.89%	27.36	28.24	122525	34020	1.35%
2026-03-18	28.51	27.99	-0.65	-2.27%	27.75	28.65	93922	26283	1.04%
2026-03-17	27.65	28.64	1.06	3.84%	27.65	28.90	137962	39384	1.52%
2026-03-16	27.47	27.58	0.11	0.40%	27.20	27.99	91631	25255	1.01%
2026-03-13	27.25	27.47	0.10	0.37%	27.20	28.18	90385	25111	1.00%
2026-03-12	26.82	27.37	0.50	1.86%	26.58	27.67	86993	23707	0.96%
2026-03-11	26.77	26.87	0.07	0.26%	26.38	26.98	64178	17166	0.71%
2026-03-10	26.45	26.80	0.50	1.90%	26.45	27.25	68992	18547	0.76%
2026-03-09	26.14	26.30	-0.46	-1.72%	25.62	26.47	111706	29129	1.23%
2026-03-06	26.66	26.76	0.06	0.22%	26.50	27.29	67573	18159	0.75%
2026-03-05	27.59	26.70	-0.68	-2.48%	26.56	27.61	82125	22175	0.91%
2026-03-04	27.35	27.38	-0.22	-0.80%	27.25	28.40	85626	23709	0.95%
2026-03-03	28.17	27.60	-0.50	-1.78%	27.43	28.58	104309	29135	1.15%
2026-03-02	27.80	28.10	-0.18	-0.64%	27.48	28.48	110335	30854	1.22%
2026-02-27	26.62	28.28	1.58	5.92%	26.62	28.64	202329	56781	2.23%
2026-02-26	27.18	26.70	-0.67	-2.45%	26.60	27.60	124383	33679	1.37%
2026-02-25	27.35	27.37	0.16	0.59%	26.91	27.57	96686	26357	1.07%
2026-02-24	27.30	27.21	0.59	2.22%	26.95	28.18	213185	58697	2.35%
2026-02-13	26.66	26.62	-0.13	-0.49%	26.55	27.10	62315	16711	0.69%
2026-02-12	27.51	26.75	-0.76	-2.76%	26.30	27.56	132580	35452	1.46%
2026-02-11	28.23	27.51	-0.66	-2.34%	27.32	28.24	92566	25539	1.02%
2026-02-10	27.80	28.17	0.30	1.08%	27.12	28.33	138320	38423	1.53%
2026-02-09	27.97	27.87	0.06	0.22%	27.56	27.97	107895	29915	1.19%
2026-02-06	28.45	27.81	-0.63	-2.22%	27.72	28.75	156255	43811	1.72%
2026-02-05	27.09	28.44	1.39	5.14%	27.02	28.80	236744	66926	2.61%
2026-02-04	26.48	27.05	0.50	1.88%	26.36	27.30	113454	30579	1.25%
2026-02-03	26.43	26.55	0.40	1.53%	25.81	26.90	116924	30859	1.29%
2026-02-02	27.10	26.15	-1.08	-3.97%	26.10	27.49	136242	36333	1.50%
2026-01-30	26.90	27.23	0.44	1.64%	26.86	27.94	147348	40548	1.63%
2026-01-29	26.51	26.79	0.25	0.94%	26.18	26.92	78878	21034	0.87%
2026-01-28	26.56	26.54	-0.02	-0.08%	26.36	26.93	58596	15567	0.65%
2026-01-27	26.94	26.56	-0.39	-1.45%	26.24	27.11	80987	21546	0.89%