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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 12.28 | 12.69 | 12.26 | 12.48 | +2.20% | 3.19 | 4.96% |
| 2025-09-15 | 12.13 | 12.25 | 12.05 | 12.21 | +0.90% | 1.43 | 2.28% |
| 2025-09-12 | 12.17 | 12.24 | 12.09 | 12.10 | -0.73% | 1.49 | 2.38% |
| 2025-09-11 | 12.27 | 12.27 | 12.03 | 12.19 | -0.81% | 1.75 | 2.80% |
| 2025-09-10 | 12.24 | 12.35 | 12.23 | 12.29 | +0.32% | 1.38 | 2.17% |
| 2025-09-09 | 12.33 | 12.37 | 12.16 | 12.25 | -0.65% | 1.38 | 2.19% |
| 2025-09-08 | 12.38 | 12.60 | 12.26 | 12.33 | -0.24% | 2.44 | 3.81% |
| 2025-09-05 | 12.28 | 12.36 | 12.01 | 12.36 | +0.24% | 2.47 | 3.93% |
| 2025-09-04 | 12.13 | 12.41 | 12.03 | 12.33 | +1.64% | 3.17 | 5.00% |
| 2025-09-03 | 12.22 | 12.27 | 12.03 | 12.13 | -0.65% | 1.54 | 2.45% |
| 2025-09-02 | 12.20 | 12.25 | 12.10 | 12.21 | -0.16% | 1.78 | 2.83% |
| 2025-09-01 | 12.17 | 12.34 | 12.08 | 12.23 | +0.65% | 2.20 | 3.48% |
| 2025-08-29 | 11.89 | 12.19 | 11.84 | 12.15 | +2.00% | 2.24 | 3.60% |
| 2025-08-28 | 11.84 | 11.98 | 11.70 | 11.91 | +0.59% | 1.29 | 2.10% |
| 2025-08-27 | 12.01 | 12.07 | 11.84 | 11.84 | -2.54% | 2.13 | 3.44% |
| 2025-08-26 | 12.08 | 12.21 | 12.04 | 12.15 | +0.33% | 1.48 | 2.36% |
| 2025-08-25 | 12.03 | 12.12 | 11.94 | 12.11 | +0.74% | 1.65 | 2.66% |
| 2025-08-22 | 12.04 | 12.06 | 11.93 | 12.02 | -0.17% | 1.35 | 2.18% |
| 2025-08-21 | 12.03 | 12.18 | 11.97 | 12.04 | -0.08% | 1.72 | 2.76% |
| 2025-08-20 | 11.91 | 12.10 | 11.86 | 12.05 | +0.92% | 1.71 | 2.75% |