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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 13.05 | 13.16 | 12.93 | 12.98 | +0.31% | 1.12 | 1.67% |
| 2026-02-12 | 13.15 | 13.23 | 12.86 | 12.94 | -2.27% | 1.52 | 2.28% |
| 2026-02-11 | 13.25 | 13.42 | 12.89 | 13.24 | -0.90% | 1.83 | 2.71% |
| 2026-02-10 | 13.50 | 13.55 | 13.00 | 13.36 | -0.82% | 2.11 | 3.11% |
| 2026-02-09 | 13.69 | 13.73 | 13.34 | 13.47 | -1.46% | 2.50 | 3.61% |
| 2026-02-06 | 14.19 | 14.19 | 13.42 | 13.67 | -5.00% | 4.46 | 6.36% |
| 2026-02-05 | 13.48 | 14.76 | 13.42 | 14.39 | +6.20% | 5.56 | 7.55% |
| 2026-02-04 | 13.20 | 13.74 | 13.14 | 13.55 | +2.19% | 2.94 | 4.23% |
| 2026-02-03 | 13.04 | 13.38 | 12.97 | 13.26 | +0.68% | 2.53 | 3.74% |
| 2026-02-02 | 12.71 | 13.50 | 12.50 | 13.17 | +3.29% | 4.90 | 7.26% |
| 2026-01-30 | 12.22 | 13.40 | 12.22 | 12.75 | +4.00% | 5.05 | 7.73% |
| 2026-01-29 | 11.82 | 12.38 | 11.82 | 12.26 | +3.11% | 2.52 | 4.03% |
| 2026-01-28 | 11.73 | 11.98 | 11.68 | 11.89 | +1.19% | 0.99 | 1.63% |
| 2026-01-27 | 11.87 | 12.11 | 11.68 | 11.75 | -1.01% | 1.37 | 2.26% |
| 2026-01-26 | 11.89 | 11.99 | 11.70 | 11.87 | -0.17% | 1.15 | 1.88% |
| 2026-01-23 | 11.95 | 11.96 | 11.81 | 11.89 | -0.34% | 0.86 | 1.41% |
| 2026-01-22 | 11.90 | 12.08 | 11.86 | 11.93 | -0.08% | 0.93 | 1.51% |
| 2026-01-21 | 11.96 | 11.99 | 11.83 | 11.94 | -0.75% | 0.91 | 1.49% |
| 2026-01-20 | 11.85 | 12.11 | 11.73 | 12.03 | +1.43% | 1.83 | 2.97% |
| 2026-01-19 | 11.59 | 11.91 | 11.58 | 11.86 | +1.97% | 1.72 | 2.82% |