锦和商管(603682)股票行情
锦和商管(603682)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 |
|---|
| 2026-02-03 | 6.93 | 6.80 | 0.08 | 1.19% | 6.74 | 6.95 | 91043 | 6199.82 | 1.93% |
| 2026-02-02 | 6.83 | 6.72 | -0.18 | -2.61% | 6.72 | 6.95 | 111050 | 7580.34 | 2.35% |
| 2026-01-30 | 6.70 | 6.90 | 0.10 | 1.47% | 6.64 | 7.00 | 149934 | 10212.47 | 3.17% |
| 2026-01-29 | 6.54 | 6.80 | 0.21 | 3.19% | 6.46 | 6.84 | 123547 | 8295.85 | 2.61% |
| 2026-01-28 | 6.68 | 6.59 | -0.14 | -2.08% | 6.56 | 6.83 | 131698 | 8771.94 | 2.79% |
| 2026-01-27 | 7.00 | 6.73 | -0.20 | -2.89% | 6.48 | 7.00 | 149759 | 10012.72 | 3.17% |
| 2026-01-26 | 7.35 | 6.93 | -0.42 | -5.71% | 6.85 | 7.42 | 188992 | 13393.02 | 4.00% |
| 2026-01-23 | 7.39 | 7.35 | 0.00 | 0.00% | 7.25 | 7.43 | 177354 | 13000.42 | 3.75% |
| 2026-01-22 | 7.07 | 7.35 | 0.29 | 4.11% | 7.07 | 7.59 | 342792 | 25219.68 | 7.25% |
| 2026-01-21 | 6.35 | 7.06 | 0.01 | 0.14% | 6.35 | 7.15 | 468217 | 31504.86 | 9.91% |
| 2026-01-20 | 7.08 | 7.05 | 0.00 | 0.00% | 6.90 | 7.09 | 166879 | 11719.49 | 3.53% |
| 2026-01-19 | 7.11 | 7.05 | -0.03 | -0.42% | 7.01 | 7.18 | 201044 | 14229.09 | 4.25% |
| 2026-01-16 | 7.28 | 7.08 | -0.06 | -0.84% | 7.06 | 7.44 | 268339 | 19255.00 | 5.68% |
| 2026-01-15 | 7.33 | 7.14 | -0.18 | -2.46% | 7.07 | 7.55 | 348449 | 25275.46 | 7.37% |
| 2026-01-14 | 7.55 | 7.32 | -0.27 | -3.56% | 7.28 | 7.88 | 703259 | 53244.94 | 14.88% |
| 2026-01-13 | 6.96 | 7.59 | 0.69 | 10.00% | 6.94 | 7.59 | 202906 | 14759.21 | 4.29% |
| 2026-01-12 | 7.12 | 6.90 | -0.27 | -3.77% | 6.88 | 7.14 | 244469 | 17020.41 | 5.17% |
| 2026-01-09 | 6.70 | 7.17 | 0.49 | 7.34% | 6.68 | 7.28 | 251059 | 17645.93 | 5.31% |
| 2026-01-08 | 6.50 | 6.68 | 0.19 | 2.93% | 6.43 | 6.73 | 161880 | 10707.69 | 3.43% |
| 2026-01-07 | 6.65 | 6.49 | -0.14 | -2.11% | 6.40 | 6.65 | 106338 | 6938.53 | 2.25% |
| 2026-01-06 | 6.70 | 6.63 | -0.05 | -0.75% | 6.57 | 6.72 | 128472 | 8534.05 | 2.72% |
| 2026-01-05 | 6.65 | 6.68 | 0.09 | 1.37% | 6.59 | 6.77 | 195701 | 13042.91 | 4.14% |
| 2025-12-31 | 6.56 | 6.59 | 0.07 | 1.07% | 6.33 | 6.71 | 170906 | 11162.75 | 3.62% |
| 2025-12-30 | 6.56 | 6.52 | -0.09 | -1.36% | 6.49 | 6.67 | 114901 | 7542.32 | 2.43% |
| 2025-12-29 | 6.65 | 6.61 | -0.02 | -0.30% | 6.43 | 6.70 | 128313 | 8402.25 | 2.72% |
| 2025-12-26 | 6.57 | 6.63 | 0.08 | 1.22% | 6.56 | 6.92 | 180647 | 12131.14 | 3.82% |
| 2025-12-25 | 6.47 | 6.55 | 0.05 | 0.77% | 6.41 | 6.59 | 113961 | 7419.33 | 2.41% |
| 2025-12-24 | 6.45 | 6.50 | 0.02 | 0.31% | 6.42 | 6.58 | 135006 | 8799.72 | 2.86% |
| 2025-12-23 | 6.60 | 6.48 | -0.06 | -0.92% | 6.36 | 6.60 | 138183 | 8918.72 | 2.92% |
| 2025-12-22 | 6.70 | 6.54 | -0.08 | -1.21% | 6.48 | 6.72 | 155628 | 10198.75 | 3.29% |
| 2025-12-19 | 6.40 | 6.62 | 0.15 | 2.32% | 6.31 | 6.73 | 263401 | 17307.60 | 5.57% |
| 2025-12-18 | 6.18 | 6.47 | 0.23 | 3.69% | 6.15 | 6.50 | 173982 | 11145.61 | 3.68% |
| 2025-12-17 | 6.44 | 6.24 | -0.20 | -3.11% | 6.16 | 6.51 | 194802 | 12326.70 | 4.12% |
| 2025-12-16 | 6.38 | 6.44 | 0.00 | 0.00% | 6.30 | 6.59 | 208655 | 13484.02 | 4.42% |
| 2025-12-15 | 6.24 | 6.44 | 0.08 | 1.26% | 6.24 | 6.54 | 187350 | 12014.42 | 3.97% |
| 2025-12-12 | 6.30 | 6.36 | 0.04 | 0.63% | 6.21 | 6.70 | 213141 | 13703.95 | 4.51% |
| 2025-12-11 | 6.67 | 6.32 | -0.39 | -5.81% | 6.30 | 6.78 | 223708 | 14352.39 | 4.73% |
| 2025-12-10 | 6.89 | 6.71 | -0.04 | -0.59% | 6.64 | 6.98 | 279123 | 18834.39 | 5.91% |
| 2025-12-09 | 6.53 | 6.75 | 0.23 | 3.53% | 6.49 | 7.17 | 409144 | 27807.91 | 8.66% |
| 2025-12-08 | 6.34 | 6.52 | 0.24 | 3.82% | 6.26 | 6.63 | 227223 | 14740.54 | 4.81% |
| 2025-12-05 | 6.08 | 6.28 | 0.17 | 2.78% | 6.01 | 6.30 | 153332 | 9436.66 | 3.25% |
| 2025-12-04 | 6.31 | 6.11 | -0.24 | -3.78% | 6.10 | 6.35 | 100819 | 6233.62 | 2.13% |
| 2025-12-03 | 6.39 | 6.35 | -0.05 | -0.78% | 6.31 | 6.49 | 108213 | 6886.13 | 2.29% |
| 2025-12-02 | 6.31 | 6.40 | 0.07 | 1.11% | 6.20 | 6.42 | 164077 | 10398.17 | 3.47% |
| 2025-12-01 | 6.31 | 6.33 | 0.15 | 2.43% | 6.23 | 6.70 | 232963 | 14865.14 | 4.93% |
| 2025-11-28 | 6.04 | 6.18 | 0.14 | 2.32% | 5.94 | 6.18 | 82700 | 5028.39 | 1.75% |
| 2025-11-27 | 6.04 | 6.04 | 0.06 | 1.00% | 5.97 | 6.11 | 78050 | 4721.49 | 1.65% |
| 2025-11-26 | 6.03 | 5.98 | -0.01 | -0.17% | 5.97 | 6.11 | 73865 | 4455.05 | 1.56% |
| 2025-11-25 | 6.06 | 5.99 | 0.01 | 0.17% | 5.92 | 6.06 | 60488 | 3634.33 | 1.28% |
| 2025-11-24 | 5.93 | 5.98 | 0.11 | 1.87% | 5.91 | 6.04 | 95286 | 5696.64 | 2.02% |
| 2025-11-21 | 6.10 | 5.87 | -0.27 | -4.40% | 5.84 | 6.20 | 104293 | 6226.40 | 2.21% |
| 2025-11-20 | 6.26 | 6.14 | -0.06 | -0.97% | 5.99 | 6.27 | 84703 | 5177.16 | 1.79% |
| 2025-11-19 | 6.30 | 6.20 | -0.11 | -1.74% | 6.16 | 6.35 | 67522 | 4200.62 | 1.43% |
| 2025-11-18 | 6.37 | 6.31 | -0.06 | -0.94% | 6.21 | 6.38 | 69727 | 4369.16 | 1.48% |
| 2025-11-17 | 6.31 | 6.37 | 0.03 | 0.47% | 6.26 | 6.40 | 64838 | 4115.02 | 1.37% |
| 2025-11-14 | 6.26 | 6.34 | 0.07 | 1.12% | 6.24 | 6.44 | 82749 | 5264.32 | 1.75% |
| 2025-11-13 | 6.26 | 6.27 | 0.03 | 0.48% | 6.19 | 6.30 | 48329 | 3017.08 | 1.02% |
| 2025-11-12 | 6.20 | 6.24 | 0.04 | 0.65% | 6.17 | 6.26 | 68991 | 4282.11 | 1.46% |
| 2025-11-11 | 6.17 | 6.20 | 0.03 | 0.49% | 6.12 | 6.24 | 64999 | 4023.93 | 1.38% |
| 2025-11-10 | 6.04 | 6.17 | 0.13 | 2.15% | 6.02 | 6.17 | 91813 | 5619.63 | 1.94% |
| 2025-11-07 | 6.05 | 6.04 | -0.01 | -0.17% | 6.01 | 6.09 | 49808 | 3014.48 | 1.05% |
| 2025-11-06 | 6.14 | 6.05 | -0.03 | -0.49% | 5.98 | 6.14 | 61242 | 3695.85 | 1.30% |
| 2025-11-05 | 5.99 | 6.08 | 0.06 | 1.00% | 5.99 | 6.10 | 81838 | 4967.54 | 1.73% |
| 2025-11-04 | 5.96 | 6.02 | 0.06 | 1.01% | 5.90 | 6.02 | 77097 | 4599.61 | 1.63% |
| 2025-11-03 | 5.93 | 5.96 | 0.07 | 1.19% | 5.89 | 5.99 | 78856 | 4693.36 | 1.67% |
| 2025-10-31 | 5.77 | 5.89 | 0.12 | 2.08% | 5.76 | 5.91 | 90261 | 5289.43 | 1.91% |
| 2025-10-30 | 5.87 | 5.77 | -0.09 | -1.54% | 5.75 | 5.87 | 72462 | 4202.75 | 1.53% |
| 2025-10-29 | 5.96 | 5.86 | -0.10 | -1.68% | 5.76 | 5.96 | 66360 | 3870.96 | 1.40% |
| 2025-10-28 | 5.98 | 5.96 | 0.03 | 0.51% | 5.92 | 6.00 | 59002 | 3513.23 | 1.25% |
| 2025-10-27 | 6.01 | 5.93 | -0.06 | -1.00% | 5.86 | 6.03 | 77711 | 4610.43 | 1.64% |
| 2025-10-24 | 6.08 | 5.99 | -0.10 | -1.64% | 5.96 | 6.11 | 65657 | 3947.09 | 1.39% |
| 2025-10-23 | 6.08 | 6.09 | 0.07 | 1.16% | 5.97 | 6.10 | 78290 | 4723.99 | 1.66% |
| 2025-10-22 | 5.93 | 6.02 | 0.09 | 1.52% | 5.91 | 6.04 | 73352 | 4401.30 | 1.55% |
| 2025-10-21 | 5.81 | 5.93 | 0.14 | 2.42% | 5.75 | 5.93 | 96147 | 5640.92 | 2.03% |
| 2025-10-20 | 5.68 | 5.79 | 0.12 | 2.12% | 5.67 | 5.79 | 77265 | 4448.85 | 1.64% |
| 2025-10-17 | 5.69 | 5.67 | -0.03 | -0.53% | 5.66 | 5.77 | 62605 | 3581.27 | 1.32% |
| 2025-10-16 | 5.77 | 5.70 | -0.07 | -1.21% | 5.70 | 5.79 | 55347 | 3175.66 | 1.17% |
| 2025-10-15 | 5.78 | 5.77 | -0.01 | -0.17% | 5.72 | 5.82 | 72149 | 4158.63 | 1.53% |
| 2025-10-14 | 5.77 | 5.78 | 0.06 | 1.05% | 5.73 | 5.84 | 83006 | 4802.25 | 1.76% |
| 2025-10-13 | 5.67 | 5.72 | -0.05 | -0.87% | 5.52 | 5.73 | 73281 | 4156.03 | 1.55% |
上证大盘股票行情在线 K线走势图
锦和商管(603682)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
