君亭酒店(301073)股票行情 君亭酒店股票行情 301073股票行情_爱股网
君亭酒店(301073)股票行情
君亭酒店(301073)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-29 | 21.44 | 21.18 | -0.25 | -1.17% | 21.01 | 21.44 | 33195 | 7023.17 | 1.86% | 25.00 |
| 2025-10-28 | 21.69 | 21.43 | -0.25 | -1.15% | 21.41 | 21.82 | 25161 | 5435.00 | 1.41% | 0.00 |
| 2025-10-27 | 21.85 | 21.68 | 0.03 | 0.14% | 21.54 | 21.92 | 31479 | 6834.32 | 1.77% | 20.00 |
| 2025-10-24 | 21.94 | 21.65 | -0.30 | -1.37% | 21.40 | 21.94 | 45002 | 9750.12 | 2.53% | 0.00 |
| 2025-10-23 | 21.81 | 21.95 | 0.11 | 0.50% | 21.48 | 21.98 | 30843 | 6702.85 | 1.73% | 6.00 |
| 2025-10-22 | 21.75 | 21.84 | 0.00 | 0.00% | 21.54 | 21.90 | 25463 | 5528.53 | 1.43% | 0.00 |
| 2025-10-21 | 21.82 | 21.84 | 0.03 | 0.14% | 21.47 | 21.97 | 30854 | 6695.66 | 1.73% | 0.00 |
| 2025-10-20 | 21.61 | 21.81 | 0.50 | 2.35% | 21.38 | 21.86 | 29143 | 6326.43 | 1.64% | 4.00 |
| 2025-10-17 | 21.82 | 21.31 | -0.49 | -2.25% | 21.31 | 21.97 | 34331 | 7415.80 | 1.93% | 0.00 |
| 2025-10-16 | 21.89 | 21.87 | -0.11 | -0.50% | 21.65 | 22.26 | 41141 | 9008.94 | 2.31% | 5.00 |
| 2025-10-15 | 21.28 | 21.98 | 0.70 | 3.29% | 21.20 | 22.05 | 65497 | 14264.95 | 3.68% | 0.00 |
| 2025-10-14 | 21.13 | 21.28 | 0.17 | 0.81% | 21.05 | 21.55 | 61458 | 13117.49 | 3.45% | 2.00 |
| 2025-10-13 | 20.55 | 21.11 | -0.17 | -0.80% | 20.42 | 21.17 | 44098 | 9238.40 | 2.47% | 0.00 |
| 2025-10-10 | 21.20 | 21.28 | 0.08 | 0.38% | 21.13 | 21.55 | 60807 | 12967.56 | 3.41% | 5.00 |
| 2025-10-09 | 22.40 | 21.20 | -1.32 | -5.86% | 21.18 | 22.40 | 104042 | 22262.77 | 5.84% | 48.00 |
| 2025-09-30 | 22.99 | 22.52 | -0.46 | -2.00% | 22.52 | 23.18 | 66993 | 15259.24 | 3.76% | 57.00 |
| 2025-09-29 | 22.97 | 22.98 | -0.10 | -0.43% | 22.42 | 23.49 | 67111 | 15376.77 | 3.77% | 17.00 |
| 2025-09-26 | 23.85 | 23.08 | -0.60 | -2.53% | 23.04 | 23.94 | 64682 | 15216.61 | 3.63% | 0.00 |
| 2025-09-25 | 23.31 | 23.68 | 0.15 | 0.64% | 23.09 | 23.88 | 87721 | 20571.93 | 4.92% | 0.00 |
| 2025-09-24 | 23.21 | 23.53 | 0.15 | 0.64% | 22.98 | 24.12 | 83004 | 19472.51 | 4.66% | 42.00 |
| 2025-09-23 | 24.42 | 23.38 | -1.40 | -5.65% | 23.10 | 24.66 | 103186 | 24418.43 | 5.79% | 10.00 |
| 2025-09-22 | 25.81 | 24.78 | -1.69 | -6.38% | 24.70 | 25.94 | 138430 | 34817.92 | 7.77% | 1.00 |
| 2025-09-19 | 25.39 | 26.47 | 0.81 | 3.16% | 24.45 | 27.50 | 244825 | 63350.46 | 13.74% | 3.00 |
| 2025-09-18 | 25.30 | 25.66 | 0.30 | 1.18% | 24.89 | 26.10 | 145733 | 37389.48 | 8.18% | 9.00 |
| 2025-09-17 | 26.00 | 25.36 | -1.42 | -5.30% | 25.36 | 26.50 | 160391 | 41398.50 | 9.00% | 0.00 |
| 2025-09-16 | 27.16 | 26.78 | 0.27 | 1.02% | 26.38 | 27.53 | 124884 | 33505.53 | 7.01% | 2.00 |
| 2025-09-15 | 26.29 | 26.51 | -0.09 | -0.34% | 25.53 | 26.81 | 93537 | 24647.60 | 5.25% | 0.00 |
| 2025-09-12 | 27.13 | 26.60 | -0.75 | -2.74% | 26.29 | 27.59 | 123495 | 33093.00 | 6.93% | 0.00 |
| 2025-09-11 | 27.15 | 27.35 | -0.25 | -0.91% | 26.50 | 27.37 | 142895 | 38420.22 | 8.02% | 22.00 |
| 2025-09-10 | 26.49 | 27.60 | 1.18 | 4.47% | 26.22 | 27.60 | 202161 | 54595.17 | 11.35% | 250.00 |
| 2025-09-09 | 26.42 | 26.42 | -0.08 | -0.30% | 26.02 | 26.79 | 114958 | 30355.79 | 6.45% | 7.00 |
| 2025-09-08 | 25.69 | 26.50 | 0.45 | 1.73% | 25.60 | 26.97 | 176272 | 46535.02 | 9.89% | 0.00 |
| 2025-09-05 | 24.92 | 26.05 | 0.74 | 2.92% | 24.16 | 26.06 | 176564 | 44264.17 | 9.91% | 6.00 |
| 2025-09-04 | 24.96 | 25.31 | 0.40 | 1.61% | 24.91 | 26.19 | 192501 | 49353.68 | 10.80% | 0.00 |
| 2025-09-03 | 26.32 | 24.91 | -0.78 | -3.04% | 24.83 | 26.44 | 130551 | 33370.88 | 7.33% | 0.00 |
| 2025-09-02 | 25.87 | 25.69 | -0.30 | -1.15% | 25.38 | 26.15 | 116768 | 30065.67 | 6.55% | 0.00 |
| 2025-09-01 | 25.18 | 25.99 | 0.81 | 3.22% | 25.02 | 26.14 | 147545 | 38135.89 | 8.28% | 79.00 |
| 2025-08-29 | 24.70 | 25.18 | 0.30 | 1.21% | 24.68 | 25.67 | 125595 | 31767.66 | 7.05% | 0.00 |
| 2025-08-28 | 24.45 | 24.88 | 0.43 | 1.76% | 24.16 | 25.35 | 126281 | 31361.77 | 7.09% | 3.00 |
| 2025-08-27 | 25.26 | 24.45 | -0.75 | -2.98% | 24.45 | 25.28 | 114051 | 28436.82 | 6.40% | 0.00 |
| 2025-08-26 | 25.14 | 25.20 | -0.13 | -0.51% | 25.02 | 25.77 | 115212 | 29181.52 | 6.47% | 0.00 |
| 2025-08-25 | 24.77 | 25.33 | 0.65 | 2.63% | 24.40 | 25.65 | 141525 | 35602.02 | 7.94% | 0.00 |
| 2025-08-22 | 24.63 | 24.68 | 0.00 | 0.00% | 24.45 | 24.95 | 106633 | 26294.64 | 5.98% | 0.00 |
| 2025-08-21 | 24.35 | 24.68 | 0.33 | 1.36% | 24.05 | 25.02 | 142911 | 35169.96 | 8.02% | 0.00 |
| 2025-08-20 | 23.49 | 24.35 | 0.66 | 2.79% | 23.47 | 25.47 | 179286 | 43748.49 | 10.06% | 5.00 |
| 2025-08-19 | 23.71 | 23.69 | 0.09 | 0.38% | 23.37 | 23.75 | 71940 | 16966.99 | 4.04% | 0.00 |
| 2025-08-18 | 23.52 | 23.60 | 0.16 | 0.68% | 23.36 | 23.69 | 89938 | 21161.46 | 5.05% | 20.00 |
| 2025-08-15 | 23.15 | 23.44 | 0.19 | 0.82% | 22.82 | 23.58 | 87970 | 20547.69 | 4.94% | 150.00 |
| 2025-08-14 | 22.94 | 23.25 | 0.17 | 0.74% | 22.94 | 23.80 | 107006 | 24962.18 | 6.01% | 0.00 |
| 2025-08-13 | 23.66 | 23.08 | 0.07 | 0.30% | 22.95 | 23.98 | 100296 | 23348.22 | 5.63% | 0.00 |
| 2025-08-12 | 23.00 | 23.01 | 0.06 | 0.26% | 22.76 | 23.05 | 47882 | 10978.20 | 2.69% | 0.00 |
| 2025-08-11 | 22.68 | 22.95 | 0.34 | 1.50% | 22.66 | 23.07 | 63465 | 14528.11 | 3.56% | 10.00 |
| 2025-08-08 | 22.34 | 22.61 | 0.27 | 1.21% | 22.21 | 22.85 | 72989 | 16492.14 | 4.10% | 0.00 |
| 2025-08-07 | 22.44 | 22.34 | -0.02 | -0.09% | 22.32 | 22.57 | 35673 | 7999.66 | 2.00% | 0.00 |
| 2025-08-06 | 22.37 | 22.36 | -0.01 | -0.04% | 22.16 | 22.40 | 31088 | 6930.31 | 1.74% | 10.00 |
| 2025-08-05 | 22.20 | 22.37 | 0.18 | 0.81% | 22.14 | 22.40 | 29982 | 6686.08 | 1.68% | 10.00 |
| 2025-08-04 | 22.03 | 22.19 | -0.04 | -0.18% | 22.03 | 22.26 | 25047 | 5544.44 | 1.41% | 10.00 |
| 2025-08-01 | 22.15 | 22.23 | -0.02 | -0.09% | 21.86 | 22.26 | 51238 | 11302.68 | 2.88% | 0.00 |
| 2025-07-31 | 22.62 | 22.25 | -0.49 | -2.15% | 22.12 | 22.74 | 65156 | 14587.02 | 3.66% | 0.00 |
| 2025-07-30 | 22.53 | 22.74 | 0.14 | 0.62% | 22.41 | 23.04 | 65391 | 14897.15 | 3.67% | 0.00 |
| 2025-07-29 | 22.72 | 22.60 | -0.17 | -0.75% | 22.31 | 22.84 | 50685 | 11396.70 | 2.84% | 0.00 |
| 2025-07-28 | 22.73 | 22.77 | 0.02 | 0.09% | 22.62 | 23.00 | 48718 | 11091.99 | 2.73% | 0.00 |
| 2025-07-25 | 23.14 | 22.75 | -0.38 | -1.64% | 22.73 | 23.40 | 65320 | 14947.20 | 3.67% | 0.00 |
| 2025-07-24 | 22.40 | 23.13 | 0.70 | 3.12% | 22.40 | 23.40 | 103132 | 23782.43 | 5.79% | 0.00 |
| 2025-07-23 | 22.84 | 22.43 | -0.35 | -1.54% | 22.41 | 22.88 | 46605 | 10546.30 | 2.62% | 0.00 |
| 2025-07-22 | 22.80 | 22.78 | -0.02 | -0.09% | 22.48 | 22.89 | 46015 | 10428.26 | 2.58% | 0.00 |
| 2025-07-21 | 22.50 | 22.80 | 0.20 | 0.88% | 22.24 | 23.18 | 73406 | 16752.54 | 4.12% | 0.00 |
| 2025-07-18 | 22.42 | 22.60 | 0.10 | 0.44% | 22.34 | 22.93 | 54698 | 12372.54 | 3.07% | 5.00 |
| 2025-07-17 | 22.42 | 22.50 | 0.15 | 0.67% | 22.27 | 22.76 | 51866 | 11657.44 | 2.91% | 0.00 |
| 2025-07-16 | 22.17 | 22.35 | 0.09 | 0.40% | 22.06 | 22.64 | 45438 | 10194.21 | 2.55% | 0.00 |
| 2025-07-15 | 22.71 | 22.26 | -0.45 | -1.98% | 22.06 | 23.11 | 79054 | 17678.72 | 4.44% | 0.00 |
| 2025-07-14 | 23.30 | 22.71 | -0.62 | -2.66% | 22.50 | 23.50 | 93514 | 21446.53 | 5.25% | 0.00 |
| 2025-07-11 | 23.16 | 23.33 | 0.17 | 0.73% | 22.94 | 23.38 | 57554 | 13353.41 | 3.23% | 4.00 |
| 2025-07-10 | 23.12 | 23.16 | -0.10 | -0.43% | 23.06 | 23.44 | 47984 | 11135.53 | 2.69% | 0.00 |
| 2025-07-09 | 23.43 | 23.26 | -0.14 | -0.60% | 23.10 | 23.51 | 66935 | 15581.66 | 3.76% | 0.00 |
| 2025-07-08 | 23.11 | 23.40 | 0.20 | 0.86% | 22.82 | 23.41 | 76380 | 17692.32 | 4.29% | 0.00 |
| 2025-07-07 | 22.93 | 23.20 | 0.21 | 0.91% | 22.93 | 23.76 | 77860 | 18180.57 | 4.37% | 0.00 |
| 2025-07-04 | 23.34 | 22.99 | -0.39 | -1.67% | 22.99 | 23.62 | 80380 | 18692.97 | 4.51% | 8.00 |
| 2025-07-03 | 23.46 | 23.38 | -0.25 | -1.06% | 23.23 | 23.82 | 70707 | 16570.77 | 3.97% | 9.00 |
| 2025-07-02 | 24.21 | 23.63 | -0.32 | -1.34% | 23.55 | 24.29 | 86201 | 20594.80 | 4.84% | 10.00 |
深证大盘股票行情在线 K线走势图
君亭酒店(301073)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
