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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 11.19 | 11.35 | 11.16 | 11.32 | +1.24% | 0.91 | 1.57% |
| 2025-12-16 | 11.17 | 11.25 | 11.14 | 11.18 | +0.36% | 0.51 | 0.89% |
| 2025-12-15 | 11.10 | 11.18 | 11.07 | 11.15 | +0.27% | 0.34 | 0.60% |
| 2025-12-12 | 11.08 | 11.12 | 11.05 | 11.12 | +0.36% | 0.31 | 0.54% |
| 2025-12-11 | 11.18 | 11.18 | 11.07 | 11.08 | -0.89% | 0.38 | 0.67% |
| 2025-12-10 | 11.14 | 11.19 | 11.13 | 11.17 | +0.27% | 0.26 | 0.45% |
| 2025-12-09 | 11.24 | 11.24 | 11.15 | 11.15 | -0.97% | 0.37 | 0.64% |
| 2025-12-08 | 11.21 | 11.25 | 11.17 | 11.25 | +0.27% | 0.40 | 0.68% |
| 2025-12-05 | 11.23 | 11.23 | 11.16 | 11.22 | 0.00% | 0.39 | 0.67% |
| 2025-12-04 | 11.38 | 11.43 | 11.20 | 11.22 | -1.83% | 0.62 | 1.06% |
| 2025-12-03 | 11.35 | 11.43 | 11.29 | 11.43 | +0.79% | 0.66 | 1.13% |
| 2025-12-02 | 11.33 | 11.45 | 11.24 | 11.34 | -0.17% | 0.82 | 1.40% |
| 2025-12-01 | 11.34 | 11.47 | 11.29 | 11.36 | +2.05% | 1.16 | 1.98% |
| 2025-11-28 | 11.14 | 11.15 | 11.06 | 11.14 | +0.09% | 0.27 | 0.46% |
| 2025-11-27 | 11.15 | 11.21 | 11.09 | 11.13 | +0.09% | 0.32 | 0.56% |
| 2025-11-26 | 11.18 | 11.26 | 11.10 | 11.12 | -0.80% | 0.32 | 0.56% |
| 2025-11-25 | 11.20 | 11.26 | 11.17 | 11.20 | +0.18% | 0.36 | 0.63% |
| 2025-11-24 | 11.09 | 11.21 | 11.06 | 11.18 | +1.35% | 0.47 | 0.81% |
| 2025-11-21 | 11.23 | 11.29 | 11.02 | 11.04 | -2.29% | 0.75 | 1.31% |
| 2025-11-20 | 11.42 | 11.42 | 11.28 | 11.29 | -1.05% | 0.44 | 0.74% |