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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 11.66 | 11.67 | 11.58 | 11.66 | +0.09% | 0.96 | 1.59% |
| 2025-07-21 | 11.62 | 11.65 | 11.58 | 11.65 | +0.43% | 0.83 | 1.39% |
| 2025-07-18 | 11.56 | 11.62 | 11.54 | 11.60 | +0.34% | 0.59 | 0.98% |
| 2025-07-17 | 11.54 | 11.61 | 11.50 | 11.56 | +0.09% | 0.54 | 0.91% |
| 2025-07-16 | 11.46 | 11.58 | 11.45 | 11.55 | +0.61% | 0.51 | 0.86% |
| 2025-07-15 | 11.60 | 11.60 | 11.43 | 11.48 | -1.03% | 0.89 | 1.50% |
| 2025-07-14 | 11.66 | 11.70 | 11.59 | 11.60 | -0.51% | 0.75 | 1.24% |
| 2025-07-11 | 11.62 | 11.67 | 11.59 | 11.66 | +0.34% | 0.89 | 1.48% |
| 2025-07-10 | 11.58 | 11.62 | 11.54 | 11.62 | +0.17% | 0.74 | 1.24% |
| 2025-07-09 | 11.58 | 11.67 | 11.55 | 11.60 | +0.17% | 0.96 | 1.61% |
| 2025-07-08 | 11.53 | 11.60 | 11.52 | 11.58 | +0.09% | 0.66 | 1.11% |
| 2025-07-07 | 11.53 | 11.62 | 11.52 | 11.57 | +0.34% | 0.63 | 1.06% |
| 2025-07-04 | 11.55 | 11.58 | 11.51 | 11.53 | -0.34% | 0.65 | 1.09% |
| 2025-07-03 | 11.52 | 11.59 | 11.52 | 11.57 | +0.17% | 0.67 | 1.13% |
| 2025-07-02 | 11.61 | 11.67 | 11.54 | 11.55 | -0.51% | 0.96 | 1.60% |
| 2025-07-01 | 11.75 | 11.80 | 11.57 | 11.61 | -0.51% | 1.40 | 2.32% |
| 2025-06-30 | 11.62 | 11.68 | 11.55 | 11.67 | +0.60% | 1.33 | 2.22% |
| 2025-06-27 | 11.71 | 11.71 | 11.53 | 11.60 | -2.99% | 3.44 | 5.73% |
| 2025-06-26 | 11.29 | 12.43 | 11.26 | 11.96 | +5.90% | 5.21 | 8.41% |
| 2025-06-25 | 11.32 | 11.33 | 11.21 | 11.29 | +0.53% | 0.56 | 0.95% |