致敬每一个财富自由的梦想,祝大家早日进化为游资

锦江酒店 (600754) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 22.22 22.26 0.05 0.23% 22.06 22.27 67048 14858 0.74%
2025-07-31 22.99 22.59 -0.28 -1.22% 22.54 22.99 106337 24125 1.17%
2025-07-30 22.83 22.87 0.03 0.13% 22.74 22.95 99676 22797 1.10%
2025-07-29 22.93 22.84 -0.11 -0.48% 22.65 22.94 83628 19029 0.92%
2025-07-28 22.97 22.95 -0.03 -0.13% 22.83 23.05 84846 19453 0.93%
2025-07-25 23.17 22.98 -0.14 -0.61% 22.93 23.18 105991 24387 1.17%
2025-07-24 22.73 23.12 0.41 1.81% 22.73 23.13 156605 36045 1.72%
2025-07-23 22.79 22.71 -0.06 -0.26% 22.65 22.98 120818 27592 1.33%
2025-07-22 22.72 22.77 0.10 0.44% 22.50 22.77 125676 28472 1.38%
2025-07-21 22.57 22.67 0.07 0.31% 22.53 22.67 90348 20430 1.00%
2025-07-18 22.51 22.60 0.12 0.53% 22.42 22.60 86546 19506 0.95%
2025-07-17 22.50 22.48 -0.03 -0.13% 22.38 22.59 85234 19139 0.94%
2025-07-16 22.41 22.51 0.14 0.63% 22.40 22.72 118520 26734 1.31%
2025-07-15 22.30 22.37 0.19 0.86% 22.23 22.83 142092 31890 1.56%
2025-07-14 22.35 22.18 -0.17 -0.76% 22.15 22.40 85631 19030 0.94%
2025-07-11 22.33 22.35 0.02 0.09% 22.28 22.44 85967 19227 0.95%
2025-07-10 22.22 22.33 0.12 0.54% 22.14 22.34 76993 17152 0.85%
2025-07-09 22.19 22.21 0.02 0.09% 22.13 22.30 63176 14045 0.70%
2025-07-08 22.01 22.19 0.18 0.82% 21.99 22.21 70865 15698 0.78%
2025-07-07 22.07 22.01 -0.07 -0.32% 21.95 22.10 68084 14982 0.75%
2025-07-04 22.24 22.08 -0.18 -0.81% 22.05 22.26 76523 16942 0.84%
2025-07-03 22.30 22.26 -0.06 -0.27% 22.21 22.39 51579 11493 0.57%
2025-07-02 22.28 22.32 -0.01 -0.04% 22.20 22.38 50383 11237 0.55%
2025-07-01 22.45 22.33 -0.11 -0.49% 22.26 22.50 56231 12559 0.62%
2025-06-30 22.48 22.44 0.01 0.04% 22.35 22.50 61304 13750 0.68%
2025-06-27 22.46 22.43 -0.09 -0.40% 22.37 22.61 70235 15790 0.77%
2025-06-26 22.51 22.52 0.01 0.04% 22.34 22.65 88788 19966 0.98%
2025-06-25 22.32 22.51 0.30 1.35% 22.19 22.52 78462 17543 0.86%
2025-06-24 21.94 22.21 0.31 1.42% 21.94 22.23 62929 13925 0.69%
2025-06-23 21.90 21.90 -0.12 -0.54% 21.70 21.95 72091 15721 0.79%
2025-06-20 22.19 22.02 -0.19 -0.86% 22.02 22.20 55864 12341 0.62%
2025-06-19 22.22 22.21 0.08 0.36% 22.12 22.64 104010 23273 1.15%
2025-06-18 22.33 22.13 -0.16 -0.72% 22.08 22.33 41789 9259 0.46%
2025-06-17 22.16 22.29 0.08 0.36% 22.15 22.35 52526 11694 0.58%
2025-06-16 22.15 22.21 -0.04 -0.18% 22.12 22.30 56240 12478 0.62%
2025-06-13 22.62 22.25 -0.46 -2.03% 22.16 22.65 101814 22736 1.12%
2025-06-12 22.90 22.71 -0.23 -1.00% 22.66 22.91 90480 20601 1.00%
2025-06-11 22.98 22.94 -0.06 -0.26% 22.92 23.11 76281 17555 0.84%
2025-06-10 23.14 23.00 -0.13 -0.56% 22.78 23.18 79198 18225 0.87%
2025-06-09 23.19 23.13 0.04 0.17% 22.97 23.19 64822 14970 0.71%
2025-06-06 23.20 23.09 -0.12 -0.52% 23.06 23.22 45342 10479 0.50%
2025-06-05 23.38 23.21 -0.05 -0.21% 23.09 23.46 66487 15439 0.73%
2025-06-04 23.09 23.26 0.22 0.95% 22.96 23.27 60300 13950 0.66%
2025-06-03 22.85 23.04 0.11 0.48% 22.80 23.12 41645 9583 0.46%
2025-05-30 23.18 22.93 -0.33 -1.42% 22.82 23.28 62830 14452 0.69%
2025-05-29 23.06 23.26 0.14 0.61% 22.94 23.26 49493 11472 0.55%
2025-05-28 22.93 23.12 0.17 0.74% 22.88 23.22 48822 11270 0.54%
2025-05-27 23.18 22.95 -0.23 -0.99% 22.87 23.20 67447 15505 0.74%
2025-05-26 23.20 23.18 -0.02 -0.09% 23.03 23.25 54298 12549 0.60%
2025-05-23 23.50 23.20 -0.36 -1.53% 23.15 23.62 70422 16476 0.78%
2025-05-22 24.00 23.56 -0.44 -1.83% 23.43 24.00 85673 20311 0.94%
2025-05-21 24.09 24.00 -0.05 -0.21% 23.96 24.13 40893 9821 0.45%
2025-05-20 23.95 24.05 0.09 0.38% 23.91 24.14 76526 18401 0.84%
2025-05-19 23.87 23.96 0.04 0.17% 23.82 24.04 48716 11666 0.54%
2025-05-16 23.92 23.92 -0.01 -0.04% 23.80 23.96 39204 9361 0.43%
2025-05-15 24.04 23.93 -0.15 -0.62% 23.92 24.15 53012 12730 0.58%
2025-05-14 24.12 24.08 -0.10 -0.41% 23.92 24.16 79252 19027 0.87%
2025-05-13 23.94 24.18 0.36 1.51% 23.80 24.23 126266 30427 1.39%
2025-05-12 23.93 23.82 -0.01 -0.04% 23.70 23.97 79156 18817 0.87%
2025-05-09 23.93 23.83 -0.10 -0.42% 23.80 23.99 58652 14006 0.65%
2025-05-08 24.01 23.93 -0.14 -0.58% 23.90 24.06 74156 17772 0.82%
2025-05-07 24.32 24.07 -0.08 -0.33% 24.01 24.38 74731 18046 0.82%
2025-05-06 24.12 24.15 0.07 0.29% 24.00 24.21 102082 24579 1.12%
2025-04-30 23.73 24.08 -0.20 -0.82% 23.61 24.08 105614 25246 1.16%
2025-04-29 24.45 24.28 -0.28 -1.14% 24.11 24.66 92122 22452 1.01%
2025-04-28 25.33 24.56 -0.77 -3.04% 24.54 25.37 115152 28493 1.27%
2025-04-25 25.15 25.33 0.19 0.76% 25.04 25.55 83325 21101 0.92%
2025-04-24 25.16 25.14 0.03 0.12% 25.02 25.29 59176 14875 0.65%