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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 13.50 | 13.56 | 12.38 | 12.44 | -8.60% | 2.42 | 3.68% |
| 2026-03-20 | 13.61 | 13.87 | 13.48 | 13.61 | +0.22% | 1.64 | 2.34% |
| 2026-03-19 | 13.61 | 13.70 | 13.46 | 13.58 | -0.73% | 1.22 | 1.76% |
| 2026-03-18 | 13.68 | 13.89 | 13.45 | 13.68 | -0.87% | 1.91 | 2.73% |
| 2026-03-17 | 13.57 | 14.02 | 13.57 | 13.80 | -0.14% | 2.24 | 3.16% |
| 2026-03-16 | 13.55 | 14.35 | 13.41 | 13.82 | +2.67% | 4.55 | 6.38% |
| 2026-03-13 | 13.06 | 13.55 | 12.99 | 13.46 | +3.54% | 2.88 | 4.20% |
| 2026-03-12 | 12.69 | 13.06 | 12.67 | 13.00 | +2.20% | 1.81 | 2.73% |
| 2026-03-11 | 12.86 | 12.86 | 12.60 | 12.72 | -0.55% | 1.08 | 1.67% |
| 2026-03-10 | 12.51 | 12.88 | 12.46 | 12.79 | +2.90% | 1.52 | 2.33% |
| 2026-03-09 | 12.45 | 12.60 | 12.26 | 12.43 | -1.58% | 1.14 | 1.80% |
| 2026-03-06 | 12.42 | 12.67 | 12.42 | 12.63 | +1.53% | 0.89 | 1.38% |
| 2026-03-05 | 12.68 | 12.77 | 12.42 | 12.44 | -0.32% | 1.55 | 2.40% |
| 2026-03-04 | 12.31 | 12.68 | 12.25 | 12.48 | +0.32% | 1.31 | 2.05% |
| 2026-03-03 | 12.44 | 12.55 | 12.29 | 12.44 | +1.14% | 1.55 | 2.43% |
| 2026-03-02 | 12.49 | 12.69 | 12.25 | 12.30 | -2.46% | 1.16 | 1.83% |
| 2026-02-27 | 12.48 | 12.62 | 12.43 | 12.61 | +1.94% | 1.05 | 1.64% |
| 2026-02-26 | 12.52 | 12.56 | 12.30 | 12.37 | -1.04% | 1.40 | 2.20% |
| 2026-02-25 | 12.55 | 12.69 | 12.41 | 12.50 | 0.00% | 1.32 | 2.06% |
| 2026-02-24 | 12.97 | 12.99 | 12.47 | 12.50 | -3.70% | 1.78 | 2.75% |