黄山旅游 sh.600054
10.99
-1.17%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 11.17 | 11.19 | 10.98 | 10.99 | -1.17% | 0.75 | 1.32% |
| 2026-05-21 | 11.24 | 11.40 | 11.11 | 11.12 | -0.54% | 1.14 | 1.98% |
| 2026-05-20 | 11.20 | 11.25 | 11.13 | 11.18 | -0.71% | 0.38 | 0.66% |
| 2026-05-19 | 11.14 | 11.30 | 11.10 | 11.26 | +1.44% | 0.67 | 1.15% |
| 2026-05-18 | 11.34 | 11.35 | 11.09 | 11.10 | -2.29% | 0.87 | 1.53% |
| 2026-05-15 | 11.32 | 11.42 | 11.25 | 11.36 | +0.26% | 0.72 | 1.25% |
| 2026-05-14 | 11.35 | 11.43 | 11.22 | 11.33 | -0.18% | 0.85 | 1.47% |
| 2026-05-13 | 11.36 | 11.39 | 11.30 | 11.35 | 0.00% | 0.51 | 0.87% |
| 2026-05-12 | 11.43 | 11.43 | 11.29 | 11.35 | -0.44% | 0.86 | 1.47% |
| 2026-05-11 | 11.48 | 11.50 | 11.37 | 11.40 | -0.61% | 1.04 | 1.78% |
| 2026-05-08 | 11.41 | 11.57 | 11.34 | 11.47 | +0.53% | 0.84 | 1.43% |
| 2026-05-07 | 11.45 | 11.57 | 11.39 | 11.41 | -0.61% | 0.97 | 1.65% |
| 2026-05-06 | 11.82 | 11.82 | 11.37 | 11.48 | -3.45% | 1.95 | 3.31% |
| 2026-04-30 | 11.90 | 12.05 | 11.66 | 11.89 | -0.17% | 1.24 | 2.05% |
| 2026-04-29 | 11.66 | 11.94 | 11.62 | 11.91 | +2.14% | 1.22 | 2.01% |
| 2026-04-28 | 11.92 | 11.92 | 11.57 | 11.66 | -2.83% | 1.30 | 2.17% |
| 2026-04-27 | 12.07 | 12.08 | 11.81 | 12.00 | -0.41% | 0.94 | 1.54% |
| 2026-04-24 | 12.17 | 12.17 | 11.90 | 12.05 | -0.99% | 0.85 | 1.38% |
| 2026-04-23 | 12.16 | 12.27 | 12.09 | 12.17 | +0.08% | 1.05 | 1.68% |
| 2026-04-22 | 12.15 | 12.28 | 12.06 | 12.16 | -0.16% | 1.09 | 1.74% |