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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 12.24 | 12.38 | 12.11 | 12.18 | -0.73% | 1.03 | 1.65% |
| 2026-04-20 | 12.21 | 12.33 | 12.07 | 12.27 | +0.08% | 1.20 | 1.92% |
| 2026-04-17 | 12.61 | 12.63 | 12.19 | 12.26 | -2.85% | 1.74 | 2.76% |
| 2026-04-16 | 12.27 | 12.66 | 12.19 | 12.62 | +2.10% | 2.57 | 4.02% |
| 2026-04-15 | 11.98 | 12.39 | 11.96 | 12.36 | +3.43% | 2.56 | 4.08% |
| 2026-04-14 | 12.17 | 12.23 | 11.86 | 11.95 | -1.73% | 1.92 | 3.13% |
| 2026-04-13 | 12.20 | 12.23 | 12.07 | 12.16 | -1.06% | 1.16 | 1.87% |
| 2026-04-10 | 12.53 | 12.61 | 12.26 | 12.29 | -2.15% | 2.34 | 3.68% |
| 2026-04-09 | 13.05 | 13.06 | 12.46 | 12.56 | -4.56% | 2.09 | 3.23% |
| 2026-04-08 | 12.86 | 13.30 | 12.86 | 13.16 | +3.05% | 1.36 | 2.01% |
| 2026-04-07 | 12.76 | 13.02 | 12.50 | 12.77 | -0.08% | 1.10 | 1.68% |
| 2026-04-03 | 13.20 | 13.24 | 12.70 | 12.78 | -3.03% | 1.01 | 1.53% |
| 2026-04-02 | 13.48 | 13.48 | 13.03 | 13.18 | -2.23% | 1.52 | 2.25% |
| 2026-04-01 | 13.13 | 13.56 | 12.97 | 13.48 | +3.69% | 1.72 | 2.51% |
| 2026-03-31 | 13.20 | 13.48 | 12.82 | 13.00 | -1.74% | 1.28 | 1.91% |
| 2026-03-30 | 13.11 | 13.42 | 13.11 | 13.23 | -0.82% | 0.93 | 1.36% |
| 2026-03-27 | 13.11 | 13.39 | 13.05 | 13.34 | +0.45% | 1.02 | 1.49% |
| 2026-03-26 | 13.46 | 13.64 | 13.22 | 13.28 | -1.26% | 1.48 | 2.15% |
| 2026-03-25 | 13.07 | 13.57 | 13.00 | 13.45 | +3.07% | 1.52 | 2.21% |
| 2026-03-24 | 12.80 | 13.06 | 12.58 | 13.05 | +4.90% | 1.58 | 2.39% |