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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 11.12 | 11.24 | 11.12 | 11.23 | +1.24% | 0.54 | 0.91% |
| 2025-06-23 | 11.07 | 11.14 | 11.04 | 11.10 | -0.09% | 0.46 | 0.79% |
| 2025-06-20 | 11.14 | 11.20 | 11.11 | 11.11 | -0.26% | 0.30 | 0.52% |
| 2025-06-19 | 11.22 | 11.31 | 11.10 | 11.14 | -0.96% | 0.59 | 1.01% |
| 2025-06-18 | 11.22 | 11.26 | 11.20 | 11.24 | +0.09% | 0.32 | 0.55% |
| 2025-06-17 | 11.22 | 11.33 | 11.22 | 11.23 | -0.09% | 0.54 | 0.91% |
| 2025-06-16 | 11.20 | 11.35 | 11.15 | 11.24 | -0.09% | 0.63 | 1.08% |
| 2025-06-13 | 11.41 | 11.47 | 11.19 | 11.25 | -1.29% | 0.87 | 1.48% |
| 2025-06-12 | 11.49 | 11.50 | 11.39 | 11.40 | -0.68% | 0.53 | 0.88% |
| 2025-06-11 | 11.50 | 11.53 | 11.46 | 11.48 | +0.17% | 0.49 | 0.81% |
| 2025-06-10 | 11.53 | 11.53 | 11.33 | 11.46 | -0.34% | 0.75 | 1.25% |
| 2025-06-09 | 11.53 | 11.55 | 11.46 | 11.50 | -0.25% | 0.57 | 0.95% |
| 2025-06-06 | 11.48 | 11.56 | 11.37 | 11.53 | +0.17% | 0.91 | 1.52% |
| 2025-06-05 | 11.51 | 11.61 | 11.43 | 11.51 | -0.34% | 1.02 | 1.68% |
| 2025-06-04 | 11.22 | 11.61 | 11.22 | 11.55 | +2.61% | 2.30 | 3.83% |
| 2025-06-03 | 11.16 | 11.27 | 11.14 | 11.25 | +0.35% | 0.48 | 0.81% |
| 2025-05-30 | 11.32 | 11.36 | 11.20 | 11.22 | -1.12% | 0.62 | 1.06% |
| 2025-05-29 | 11.19 | 11.35 | 11.14 | 11.34 | +1.31% | 0.96 | 1.63% |
| 2025-05-28 | 11.16 | 11.21 | 11.12 | 11.20 | +0.26% | 0.40 | 0.69% |
| 2025-05-27 | 11.07 | 11.17 | 11.07 | 11.17 | +0.53% | 0.38 | 0.66% |