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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 11.27 | 11.30 | 11.24 | 11.26 | -0.09% | 0.40 | 0.68% |
| 2025-10-21 | 11.22 | 11.29 | 11.20 | 11.27 | +0.44% | 0.46 | 0.79% |
| 2025-10-20 | 11.20 | 11.27 | 11.17 | 11.22 | +0.71% | 0.45 | 0.78% |
| 2025-10-17 | 11.26 | 11.29 | 11.14 | 11.15 | -0.97% | 0.60 | 1.04% |
| 2025-10-16 | 11.30 | 11.33 | 11.22 | 11.25 | -0.44% | 0.51 | 0.87% |
| 2025-10-15 | 11.24 | 11.31 | 11.22 | 11.30 | +0.53% | 0.47 | 0.81% |
| 2025-10-14 | 11.23 | 11.32 | 11.21 | 11.24 | +0.09% | 0.64 | 1.10% |
| 2025-10-13 | 11.17 | 11.25 | 11.10 | 11.23 | -1.22% | 0.78 | 1.34% |
| 2025-10-10 | 11.33 | 11.39 | 11.31 | 11.37 | +0.09% | 0.81 | 1.38% |
| 2025-10-09 | 11.68 | 11.68 | 11.29 | 11.36 | -2.81% | 1.59 | 2.70% |
| 2025-09-30 | 11.82 | 11.84 | 11.68 | 11.69 | -0.93% | 1.06 | 1.75% |
| 2025-09-29 | 11.71 | 11.83 | 11.59 | 11.80 | +0.76% | 1.05 | 1.74% |
| 2025-09-26 | 11.73 | 11.80 | 11.69 | 11.71 | -0.93% | 0.86 | 1.42% |
| 2025-09-25 | 11.83 | 11.87 | 11.67 | 11.82 | -0.67% | 1.51 | 2.48% |
| 2025-09-24 | 11.74 | 11.92 | 11.65 | 11.90 | +0.59% | 1.41 | 2.32% |
| 2025-09-23 | 12.34 | 12.41 | 11.73 | 11.83 | -4.95% | 2.91 | 4.73% |
| 2025-09-22 | 12.92 | 12.92 | 12.43 | 12.45 | -4.43% | 3.70 | 5.69% |
| 2025-09-19 | 12.49 | 13.22 | 12.29 | 13.02 | +3.80% | 5.97 | 9.05% |
| 2025-09-18 | 12.30 | 12.79 | 12.24 | 12.55 | +2.19% | 4.15 | 6.45% |
| 2025-09-17 | 12.59 | 12.65 | 12.18 | 12.28 | -1.59% | 2.44 | 3.83% |