锦江酒店（600754）历史行情

以下为锦江酒店近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	17.540	18.000	18.090	17.530	0.460	2.623%	9.69万	0.00亿	0.000%
2026-10-08	18.000	17.540	18.000	17.460	-0.510	-2.825%	8.20万	0.00亿	0.000%
2026-10-07	17.890	18.050	18.090	17.730	0.200	1.120%	577.79万	1.03亿	0.638%
2026-10-06	17.890	18.050	18.090	17.730	0.200	1.120%	577.79万	1.03亿	0.638%
2026-10-05	17.890	18.050	18.090	17.730	0.200	1.120%	577.79万	1.03亿	0.638%
2026-10-02	17.890	18.050	18.090	17.730	0.200	1.120%	577.79万	1.03亿	0.638%
2026-10-01	17.890	18.050	18.090	17.730	0.200	1.120%	577.79万	1.03亿	0.638%
2026-09-30	17.890	18.050	18.090	17.730	0.200	1.120%	5.78万	0.00亿	0.000%
2026-09-29	17.950	17.850	18.180	17.750	-0.040	-0.224%	6.03万	0.00亿	0.000%
2026-09-28	18.030	17.890	18.090	17.730	-0.140	-0.776%	6.03万	0.00亿	0.000%
2026-09-27	18.380	18.030	18.400	17.990	-0.410	-2.223%	808.77万	1.47亿	0.893%
2026-09-24	18.380	18.030	18.400	17.990	-0.410	-2.223%	8.09万	0.00亿	0.000%
2026-09-23	18.560	18.440	18.770	18.410	-0.120	-0.647%	8.95万	0.00亿	0.000%
2026-09-22	18.560	18.560	18.690	18.450	-0.060	-0.322%	8.27万	0.00亿	0.000%
2026-09-21	18.510	18.620	18.680	18.370	0.130	0.703%	7.54万	0.00亿	0.000%
2026-09-18	18.340	18.490	18.680	18.290	0.150	0.818%	8.57万	0.00亿	0.000%
2026-09-17	18.490	18.340	18.650	18.310	-0.280	-1.504%	6.75万	0.00亿	0.000%
2026-09-16	18.600	18.620	18.660	18.290	-0.070	-0.375%	8.22万	0.00亿	0.000%
2026-09-15	19.040	18.690	19.040	18.530	-0.390	-2.044%	11.89万	0.00亿	0.000%
2026-09-14	18.950	19.080	19.320	18.900	-0.030	-0.157%	8.76万	0.00亿	0.000%
2026-09-11	19.400	19.110	19.610	18.750	-0.590	-2.995%	17.65万	0.00亿	0.000%
2026-09-10	19.490	19.700	20.020	19.410	0.100	0.510%	19.85万	0.00亿	0.000%
2026-09-09	19.530	19.600	19.610	19.080	0.010	0.051%	14.03万	0.00亿	0.000%
2026-09-08	19.740	19.590	19.940	19.510	-0.150	-0.760%	16.25万	0.00亿	0.000%
2026-09-07	19.510	19.740	19.960	19.430	0.150	0.766%	17.62万	0.00亿	0.000%
2026-09-04	19.050	19.590	19.850	18.880	0.510	2.673%	24.46万	0.00亿	0.000%
2026-09-03	19.200	19.080	19.780	18.990	-0.030	-0.157%	19.77万	0.00亿	0.000%
2026-09-02	19.120	19.110	19.290	18.820	-0.120	-0.624%	12.02万	0.00亿	0.000%
2026-09-01	19.180	19.230	19.420	19.050	0.070	0.365%	19.32万	0.00亿	0.000%
2026-08-31	20.150	19.160	20.240	19.110	-0.090	-0.468%	24.92万	0.00亿	0.000%
2026-08-28	19.170	19.250	19.370	19.110	0.050	0.260%	6.73万	0.00亿	0.000%
2026-08-27	19.080	19.200	19.220	18.910	0.080	0.418%	7.24万	0.00亿	0.000%
2026-08-26	18.730	19.120	19.270	18.600	0.270	1.432%	11.94万	0.00亿	0.000%
2026-08-25	19.080	18.850	19.480	18.840	-0.220	-1.154%	12.58万	0.00亿	0.000%
2026-08-24	18.900	19.070	19.090	18.790	0.090	0.474%	7.36万	0.00亿	0.000%
2026-08-21	19.170	18.980	19.170	18.880	-0.260	-1.351%	8.26万	0.00亿	0.000%
2026-08-20	18.870	19.240	19.280	18.820	0.420	2.232%	10.52万	0.00亿	0.000%
2026-08-19	18.990	18.820	19.080	18.670	-0.210	-1.104%	8.82万	0.00亿	0.000%
2026-08-18	19.030	19.030	19.320	18.870	0.080	0.422%	10.26万	0.00亿	0.000%
2026-08-17	19.140	18.950	19.140	18.630	-0.230	-1.199%	10.38万	0.00亿	0.000%
2026-08-14	19.230	19.180	19.470	19.000	-0.050	-0.260%	8.78万	0.00亿	0.000%
2026-08-13	19.420	19.230	19.590	19.190	-0.250	-1.283%	9.00万	0.00亿	0.000%
2026-08-12	19.520	19.480	19.820	19.480	-0.120	-0.612%	9.65万	0.00亿	0.000%
2026-08-11	19.920	19.600	20.330	19.550	-0.350	-1.754%	13.80万	0.00亿	0.000%
2026-08-10	19.100	19.950	20.100	19.010	0.890	4.669%	21.79万	0.00亿	0.000%
2026-08-07	19.090	19.060	19.250	18.810	-0.120	-0.626%	11.95万	0.00亿	0.000%
2026-08-06	19.320	19.180	19.690	19.070	-0.100	-0.519%	10.75万	0.00亿	0.000%
2026-08-05	19.300	19.280	19.500	18.960	-0.030	-0.155%	15.67万	0.00亿	0.000%
2026-08-04	19.720	19.310	19.880	19.210	-0.510	-2.573%	14.39万	0.00亿	0.000%
2026-08-03	19.310	19.820	19.990	19.290	0.330	1.693%	16.18万	0.00亿	0.000%
2026-07-31	19.000	19.490	19.530	18.950	0.090	0.464%	14.29万	0.00亿	0.000%
2026-07-30	19.230	19.400	19.790	19.220	0.170	0.884%	15.72万	0.00亿	0.000%
2026-07-29	19.000	19.230	19.450	18.880	0.310	1.638%	17.83万	0.00亿	0.000%
2026-07-28	18.480	18.920	18.970	18.400	0.280	1.502%	17.98万	0.00亿	0.000%
2026-07-27	18.180	18.640	18.800	18.100	1.010	5.729%	25.32万	0.00亿	0.000%
2026-07-24	18.260	17.630	18.490	17.620	-0.820	-4.444%	14.68万	0.00亿	0.000%
2026-07-23	18.520	18.450	18.600	18.120	-0.280	-1.495%	12.31万	0.00亿	0.000%
2026-07-22	18.400	18.730	18.740	18.120	0.240	1.298%	18.01万	0.00亿	0.000%
2026-07-21	18.290	18.490	19.220	18.260	0.160	0.873%	23.23万	0.00亿	0.000%
2026-07-20	17.800	18.330	18.580	17.720	0.560	3.151%	20.62万	0.00亿	0.000%
2026-07-17	18.130	17.770	18.430	17.740	-0.360	-1.986%	13.09万	0.00亿	0.000%
2026-07-16	17.920	18.130	18.450	17.900	0.150	0.834%	12.82万	0.00亿	0.000%
2026-07-15	17.460	17.980	18.150	17.300	0.540	3.096%	15.56万	0.00亿	0.000%
2026-07-14	17.410	17.440	17.540	17.130	0.120	0.693%	13.39万	0.00亿	0.000%
2026-07-13	17.980	17.320	18.070	17.250	-0.750	-4.151%	14.89万	0.00亿	0.000%
2026-07-10	17.730	18.070	18.300	17.530	0.290	1.631%	12.09万	0.00亿	0.000%
2026-07-09	18.050	17.780	18.210	17.700	-0.390	-2.146%	10.91万	0.00亿	0.000%
2026-07-08	18.530	18.170	18.790	18.010	-0.180	-0.981%	12.83万	0.00亿	0.000%
2026-07-07	18.750	18.350	18.780	18.210	-0.380	-2.029%	8.89万	0.00亿	0.000%
2026-07-06	18.440	18.730	18.900	18.320	0.290	1.573%	11.72万	0.00亿	0.000%
2026-07-03	18.390	18.440	18.680	18.200	0.100	0.545%	10.44万	0.00亿	0.000%
2026-07-02	18.260	18.340	18.750	18.010	-0.040	-0.218%	19.68万	0.00亿	0.000%
2026-07-01	17.960	18.380	18.490	17.670	0.390	2.168%	16.74万	0.00亿	0.000%
2026-06-30	18.220	17.990	18.290	17.780	-0.410	-2.228%	10.76万	0.00亿	0.000%
2026-06-29	18.220	18.400	18.650	17.560	0.120	0.656%	15.60万	0.00亿	0.000%
2026-06-26	18.770	18.280	18.900	18.260	-0.470	-2.507%	9.78万	0.00亿	0.000%
2026-06-25	18.930	18.750	19.280	18.650	-0.220	-1.160%	13.77万	0.00亿	0.000%
2026-06-24	19.260	18.970	19.470	18.750	-0.290	-1.506%	9.35万	0.00亿	0.000%
2026-06-23	19.250	19.260	19.710	19.000	-0.130	-0.670%	10.44万	0.00亿	0.000%
2026-06-22	19.350	19.390	19.410	18.410	-0.110	-0.564%	17.37万	0.00亿	0.000%
2026-06-18	19.780	19.500	19.960	19.420	-0.300	-1.515%	8.20万	0.00亿	0.000%
2026-06-17	20.020	19.800	20.110	19.650	-0.240	-1.198%	7.17万	0.00亿	0.000%
2026-06-16	20.160	20.040	20.170	19.830	-0.160	-0.792%	8.93万	0.00亿	0.000%
2026-06-15	20.090	20.200	20.750	19.970	0.170	0.849%	13.22万	0.00亿	0.000%
2026-06-12	19.280	20.030	20.130	19.280	0.740	3.836%	14.72万	0.00亿	0.000%
2026-06-11	19.500	19.290	19.590	19.140	-0.310	-1.582%	7.94万	0.00亿	0.000%
2026-06-10	19.470	19.600	19.760	19.350	0.140	0.719%	10.49万	0.00亿	0.000%
2026-06-09	19.710	19.460	19.790	19.320	-0.180	-0.916%	9.75万	0.00亿	0.000%
2026-06-08	20.140	19.640	20.440	19.510	-0.470	-2.337%	10.99万	0.00亿	0.000%
2026-06-05	20.000	20.110	20.580	20.000	0.260	1.310%	12.77万	0.00亿	0.000%
2026-06-04	20.160	19.850	20.340	19.660	-0.360	-1.781%	10.25万	0.00亿	0.000%
2026-06-03	20.420	20.210	20.500	20.020	-0.290	-1.415%	10.90万	0.00亿	0.000%
2026-06-02	20.800	20.500	20.980	20.390	-0.340	-1.631%	10.49万	0.00亿	0.000%
2026-06-01	20.300	20.840	20.840	20.110	0.430	2.107%	14.46万	0.00亿	0.000%
2026-05-29	19.790	20.410	20.770	19.710	0.620	3.133%	21.10万	0.00亿	0.000%
2026-05-28	20.190	19.790	20.310	19.660	-0.470	-2.320%	11.57万	0.00亿	0.000%
2026-05-27	20.240	20.260	20.430	19.760	-0.050	-0.246%	18.33万	0.00亿	0.000%
2026-05-26	20.170	20.310	20.550	20.120	0.030	0.148%	11.28万	0.00亿	0.000%
2026-05-25	20.810	20.280	20.920	20.150	-0.610	-2.920%	23.65万	0.00亿	0.000%
2026-05-22	21.650	20.890	21.660	20.800	-0.480	-2.246%	13.69万	0.00亿	0.000%
2026-05-21	21.280	21.370	21.760	21.210	0.260	1.232%	13.74万	0.00亿	0.000%
2026-05-20	21.210	21.110	21.290	20.740	-0.190	-0.892%	10.34万	0.00亿	0.000%
2026-05-19	21.190	21.300	21.440	20.890	0.070	0.330%	13.96万	0.00亿	0.000%
2026-05-18	21.820	21.230	21.930	21.090	-0.760	-3.456%	17.32万	0.00亿	0.000%
2026-05-15	22.020	21.990	22.320	21.750	-0.140	-0.633%	12.75万	0.00亿	0.000%
2026-05-14	22.140	22.130	22.360	21.690	-0.020	-0.090%	15.46万	0.00亿	0.000%
2026-05-13	22.120	22.150	22.390	21.990	-0.030	-0.135%	14.07万	0.00亿	0.000%
2026-05-12	22.830	22.180	22.830	22.160	-0.650	-2.847%	19.13万	0.00亿	0.000%
2026-05-11	23.550	22.830	23.560	22.780	-0.700	-2.975%	17.86万	0.00亿	0.000%
2026-05-08	23.500	23.530	23.670	23.360	0.040	0.170%	8.84万	0.00亿	0.000%
2026-05-07	23.700	23.490	23.830	23.440	-0.310	-1.303%	17.01万	0.00亿	0.000%
2026-05-06	24.800	23.800	24.800	23.440	-1.250	-4.990%	27.24万	0.00亿	0.000%
2026-04-30	26.150	25.050	26.910	24.640	-0.930	-3.580%	21.59万	0.00亿	0.000%
2026-04-29	24.860	25.980	26.050	24.790	1.310	5.310%	15.83万	0.00亿	0.000%
2026-04-28	24.670	24.670	24.950	24.340	-0.130	-0.524%	10.95万	0.00亿	0.000%
2026-04-27	25.400	24.800	25.570	24.710	-0.600	-2.362%	12.40万	0.00亿	0.000%
2026-04-24	25.790	25.400	25.980	25.180	-0.600	-2.308%	11.15万	0.00亿	0.000%
2026-04-23	25.600	26.000	26.080	25.500	0.250	0.971%	11.69万	0.00亿	0.000%
2026-04-22	26.290	25.750	26.290	25.600	-0.680	-2.573%	13.43万	0.00亿	0.000%
2026-04-21	26.630	26.430	27.150	26.170	-0.200	-0.751%	12.51万	0.00亿	0.000%
2026-04-20	26.390	26.630	26.840	26.160	0.080	0.301%	9.32万	0.00亿	0.000%
2026-04-17	27.240	26.550	27.240	26.350	-0.830	-3.031%	14.04万	0.00亿	0.000%
2026-04-16	26.540	27.380	27.660	26.150	0.710	2.662%	18.43万	0.00亿	0.000%
2026-04-15	26.360	26.670	26.700	26.000	0.330	1.253%	12.75万	0.00亿	0.000%
2026-04-14	27.110	26.340	27.210	25.990	-0.610	-2.263%	14.06万	0.00亿	0.000%
2026-04-13	26.520	26.950	27.120	26.420	0.000	0.000%	7.53万	0.00亿	0.000%
2026-04-10	27.120	26.980	27.360	26.940	0.000	0.000%	10.67万	0.00亿	0.000%
2026-04-09	27.390	27.050	27.480	26.840	0.000	0.000%	9.44万	0.00亿	0.000%
2026-04-08	27.140	27.720	27.840	27.080	0.000	0.000%	14.60万	0.00亿	0.000%
2026-04-07	27.250	26.650	27.750	26.310	0.000	0.000%	13.42万	0.00亿	0.000%
2026-04-03	28.040	27.090	28.070	26.990	0.000	0.000%	8.70万	0.00亿	0.000%
2026-04-02	28.060	27.640	28.370	27.330	0.000	0.000%	17.99万	0.00亿	0.000%
2026-04-01	26.560	28.690	28.960	26.390	0.000	0.000%	21.52万	0.00亿	0.000%