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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 12.05 | 12.10 | 11.90 | 11.94 | -2.44% | 2.76 | 4.47% |
| 2025-08-18 | 11.82 | 12.51 | 11.77 | 12.24 | +3.53% | 4.38 | 6.97% |
| 2025-08-15 | 11.68 | 11.83 | 11.63 | 11.82 | +0.93% | 1.48 | 2.44% |
| 2025-08-14 | 11.67 | 11.83 | 11.63 | 11.71 | +0.26% | 1.53 | 2.52% |
| 2025-08-13 | 11.78 | 11.78 | 11.65 | 11.68 | 0.00% | 0.89 | 1.47% |
| 2025-08-12 | 11.68 | 11.72 | 11.66 | 11.68 | -0.09% | 0.76 | 1.27% |
| 2025-08-11 | 11.72 | 11.72 | 11.62 | 11.69 | -0.17% | 0.85 | 1.40% |
| 2025-08-08 | 11.64 | 11.72 | 11.56 | 11.71 | +0.60% | 1.42 | 2.35% |
| 2025-08-07 | 11.56 | 11.85 | 11.55 | 11.64 | +0.69% | 1.30 | 2.16% |
| 2025-08-06 | 11.58 | 11.59 | 11.54 | 11.56 | -0.26% | 0.49 | 0.82% |
| 2025-08-05 | 11.54 | 11.60 | 11.54 | 11.59 | +0.34% | 0.49 | 0.82% |
| 2025-08-04 | 11.48 | 11.55 | 11.47 | 11.55 | +0.35% | 0.57 | 0.95% |
| 2025-08-01 | 11.53 | 11.57 | 11.46 | 11.51 | -0.17% | 0.70 | 1.17% |
| 2025-07-31 | 11.77 | 11.77 | 11.52 | 11.53 | -2.03% | 1.22 | 2.04% |
| 2025-07-30 | 11.67 | 11.82 | 11.63 | 11.77 | +0.77% | 1.39 | 2.30% |
| 2025-07-29 | 11.70 | 11.78 | 11.62 | 11.68 | -0.34% | 0.81 | 1.34% |
| 2025-07-28 | 11.73 | 11.86 | 11.70 | 11.72 | +0.17% | 0.89 | 1.46% |
| 2025-07-25 | 11.75 | 11.82 | 11.69 | 11.70 | -0.51% | 0.98 | 1.62% |
| 2025-07-24 | 11.59 | 11.76 | 11.58 | 11.76 | +1.20% | 1.39 | 2.30% |
| 2025-07-23 | 11.66 | 11.70 | 11.60 | 11.62 | -0.34% | 0.96 | 1.59% |