国旅联合 sh.600358
6.28
+2.45%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.21 | 6.60 | 6.14 | 6.28 | +2.45% | 1.36 | 4.23% |
| 2026-05-21 | 6.76 | 6.76 | 6.12 | 6.13 | -9.85% | 2.23 | 6.99% |
| 2026-05-20 | 6.77 | 7.10 | 6.52 | 6.80 | +0.15% | 1.86 | 5.44% |
| 2026-05-19 | 6.61 | 6.84 | 6.56 | 6.79 | +1.95% | 1.08 | 3.18% |
| 2026-05-18 | 6.80 | 6.81 | 6.50 | 6.66 | -2.35% | 1.13 | 3.36% |
| 2026-05-15 | 6.82 | 6.91 | 6.74 | 6.82 | +1.49% | 1.12 | 3.26% |
| 2026-05-14 | 7.07 | 7.07 | 6.61 | 6.72 | -2.61% | 1.91 | 5.62% |
| 2026-05-13 | 6.70 | 6.97 | 6.70 | 6.90 | +2.99% | 1.54 | 4.44% |
| 2026-05-12 | 6.49 | 6.88 | 6.45 | 6.70 | +3.40% | 1.74 | 5.18% |
| 2026-05-11 | 6.37 | 6.75 | 6.35 | 6.48 | +2.86% | 1.94 | 5.89% |
| 2026-05-08 | 6.03 | 6.44 | 5.94 | 6.30 | +4.48% | 1.52 | 4.83% |
| 2026-05-07 | 5.89 | 6.07 | 5.88 | 6.03 | +2.90% | 0.69 | 2.29% |
| 2026-05-06 | 5.93 | 5.93 | 5.83 | 5.86 | -0.51% | 0.54 | 1.82% |
| 2026-04-30 | 5.93 | 5.99 | 5.84 | 5.89 | -0.84% | 0.45 | 1.50% |
| 2026-04-29 | 5.88 | 6.00 | 5.85 | 5.94 | +1.02% | 0.45 | 1.49% |
| 2026-04-28 | 5.92 | 5.94 | 5.85 | 5.88 | -0.17% | 0.34 | 1.15% |
| 2026-04-27 | 6.02 | 6.02 | 5.82 | 5.89 | -2.32% | 0.60 | 2.03% |
| 2026-04-24 | 5.96 | 6.09 | 5.93 | 6.03 | +1.00% | 0.36 | 1.18% |
| 2026-04-23 | 6.14 | 6.14 | 5.93 | 5.97 | -2.45% | 0.62 | 2.05% |
| 2026-04-22 | 6.27 | 6.27 | 6.02 | 6.12 | -3.62% | 1.05 | 3.41% |