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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 11.38 | 11.47 | 11.33 | 11.41 | +0.09% | 0.45 | 0.76% |
| 2025-11-18 | 11.49 | 11.50 | 11.36 | 11.40 | -1.04% | 0.49 | 0.83% |
| 2025-11-17 | 11.56 | 11.58 | 11.46 | 11.52 | +0.17% | 0.53 | 0.89% |
| 2025-11-14 | 11.56 | 11.64 | 11.50 | 11.50 | -0.60% | 0.64 | 1.08% |
| 2025-11-13 | 11.48 | 11.57 | 11.43 | 11.57 | +0.78% | 0.63 | 1.06% |
| 2025-11-12 | 11.53 | 11.59 | 11.43 | 11.48 | -0.17% | 0.66 | 1.12% |
| 2025-11-11 | 11.50 | 11.52 | 11.44 | 11.50 | -0.17% | 0.54 | 0.90% |
| 2025-11-10 | 11.32 | 11.52 | 11.31 | 11.52 | +1.58% | 1.00 | 1.69% |
| 2025-11-07 | 11.30 | 11.40 | 11.29 | 11.34 | +0.18% | 0.46 | 0.79% |
| 2025-11-06 | 11.34 | 11.34 | 11.27 | 11.32 | -0.26% | 0.54 | 0.92% |
| 2025-11-05 | 11.30 | 11.39 | 11.25 | 11.35 | +0.53% | 0.87 | 1.49% |
| 2025-11-04 | 11.28 | 11.35 | 11.23 | 11.29 | +0.18% | 0.57 | 0.97% |
| 2025-11-03 | 11.24 | 11.28 | 11.21 | 11.27 | +0.27% | 0.41 | 0.70% |
| 2025-10-31 | 11.17 | 11.25 | 11.17 | 11.24 | +0.53% | 0.44 | 0.76% |
| 2025-10-30 | 11.24 | 11.25 | 11.17 | 11.18 | -0.53% | 0.50 | 0.86% |
| 2025-10-29 | 11.21 | 11.24 | 11.17 | 11.24 | 0.00% | 0.49 | 0.85% |
| 2025-10-28 | 11.27 | 11.31 | 11.23 | 11.24 | -0.35% | 0.45 | 0.77% |
| 2025-10-27 | 11.30 | 11.31 | 11.24 | 11.28 | 0.00% | 0.47 | 0.80% |
| 2025-10-24 | 11.31 | 11.34 | 11.25 | 11.28 | -0.26% | 0.48 | 0.82% |
| 2025-10-23 | 11.26 | 11.32 | 11.23 | 11.31 | +0.44% | 0.51 | 0.88% |