锦江酒店
SH600754 Ajusté MAIN
18.05
+0.20
(+1.12%)
Ouverture
17.89
Haut
18.09
Bas
17.73
Clôture préc.
17.85
Amplitude
2.02%
Volume
577.8万
Jours de bourse
1211
Plage de données
2021-10-08 ~ 2026-09-30
MA5
18.05
MA10
18.29
MA20
18.81
MA60
18.82
MA5
MA10
MA20
MA60
Ajusté
Toutes les actions
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 17.89 | 18.09 | 17.73 | 18.05 | 578万 |
| 2 | 2026-09-29 | 17.95 | 18.18 | 17.75 | 17.85 | 603万 |
| 3 | 2026-09-28 | 18.03 | 18.09 | 17.73 | 17.89 | 603万 |
| 4 | 2026-09-24 | 18.38 | 18.40 | 17.99 | 18.03 | 809万 |
| 5 | 2026-09-23 | 18.56 | 18.77 | 18.41 | 18.44 | 895万 |
| 6 | 2026-09-22 | 18.56 | 18.69 | 18.45 | 18.56 | 827万 |
| 7 | 2026-09-21 | 18.51 | 18.68 | 18.37 | 18.62 | 754万 |
| 8 | 2026-09-18 | 18.34 | 18.68 | 18.29 | 18.49 | 857万 |
| 9 | 2026-09-17 | 18.49 | 18.65 | 18.31 | 18.34 | 675万 |
| 10 | 2026-09-16 | 18.60 | 18.66 | 18.29 | 18.62 | 822万 |
| 11 | 2026-09-15 | 19.04 | 19.04 | 18.53 | 18.69 | 1,189万 |
| 12 | 2026-09-14 | 18.95 | 19.32 | 18.90 | 19.08 | 876万 |
52W
Plage de données
17.13
7.8%
28.96
Plus haut/bas des 250 derniers jours de bourse et la position du cours.
← Actions