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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 11.65 | 11.73 | 11.56 | 11.63 | -1.27% | 1.11 | 1.85% |
| 2026-01-15 | 11.56 | 11.83 | 11.45 | 11.78 | +2.24% | 2.39 | 3.97% |
| 2026-01-14 | 11.38 | 11.52 | 11.37 | 11.52 | +1.13% | 1.15 | 1.94% |
| 2026-01-13 | 11.42 | 11.51 | 11.37 | 11.39 | -0.26% | 0.86 | 1.46% |
| 2026-01-12 | 11.38 | 11.42 | 11.37 | 11.42 | +0.44% | 0.69 | 1.17% |
| 2026-01-09 | 11.38 | 11.41 | 11.32 | 11.37 | +0.09% | 0.52 | 0.89% |
| 2026-01-08 | 11.36 | 11.38 | 11.30 | 11.36 | -0.35% | 0.50 | 0.85% |
| 2026-01-07 | 11.40 | 11.47 | 11.35 | 11.40 | +0.09% | 0.70 | 1.19% |
| 2026-01-06 | 11.35 | 11.39 | 11.31 | 11.39 | +0.35% | 0.69 | 1.17% |
| 2026-01-05 | 11.25 | 11.36 | 11.24 | 11.35 | +0.88% | 0.74 | 1.27% |
| 2025-12-31 | 11.21 | 11.29 | 11.19 | 11.25 | +0.53% | 0.42 | 0.73% |
| 2025-12-30 | 11.24 | 11.25 | 11.18 | 11.19 | -0.62% | 0.42 | 0.73% |
| 2025-12-29 | 11.31 | 11.33 | 11.24 | 11.26 | -0.44% | 0.40 | 0.68% |
| 2025-12-26 | 11.32 | 11.34 | 11.26 | 11.31 | +0.09% | 0.45 | 0.76% |
| 2025-12-25 | 11.30 | 11.37 | 11.27 | 11.30 | -0.44% | 0.54 | 0.93% |
| 2025-12-24 | 11.31 | 11.36 | 11.24 | 11.35 | +0.44% | 0.54 | 0.93% |
| 2025-12-23 | 11.48 | 11.49 | 11.28 | 11.30 | -1.81% | 0.85 | 1.45% |
| 2025-12-22 | 11.54 | 11.55 | 11.41 | 11.51 | 0.00% | 0.89 | 1.50% |
| 2025-12-19 | 11.35 | 11.56 | 11.30 | 11.51 | +1.40% | 1.17 | 1.97% |
| 2025-12-18 | 11.26 | 11.41 | 11.24 | 11.35 | +0.26% | 0.77 | 1.31% |