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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.75 | 5.99 | 5.71 | 5.95 | +3.66% | 1.35 | 4.58% |
| 2025-08-18 | 5.82 | 5.85 | 5.73 | 5.74 | -1.71% | 0.98 | 3.37% |
| 2025-08-15 | 5.87 | 5.88 | 5.73 | 5.84 | -0.68% | 0.92 | 3.12% |
| 2025-08-14 | 5.94 | 5.94 | 5.88 | 5.88 | -1.01% | 0.63 | 2.11% |
| 2025-08-13 | 5.93 | 5.95 | 5.91 | 5.94 | 0.00% | 0.65 | 2.17% |
| 2025-08-12 | 5.99 | 5.99 | 5.92 | 5.94 | -0.83% | 0.87 | 2.89% |
| 2025-08-11 | 6.03 | 6.10 | 5.99 | 5.99 | -1.16% | 1.08 | 3.55% |
| 2025-08-08 | 6.01 | 6.26 | 5.98 | 6.06 | +1.00% | 1.49 | 4.83% |
| 2025-08-07 | 6.01 | 6.07 | 5.98 | 6.00 | -0.17% | 0.76 | 2.49% |
| 2025-08-06 | 5.98 | 6.06 | 5.97 | 6.01 | 0.00% | 0.66 | 2.16% |
| 2025-08-05 | 5.98 | 6.02 | 5.96 | 6.01 | +0.17% | 0.62 | 2.05% |
| 2025-08-04 | 6.00 | 6.06 | 5.95 | 6.00 | +0.17% | 0.63 | 2.09% |
| 2025-08-01 | 5.91 | 6.03 | 5.91 | 5.99 | +1.01% | 0.59 | 1.96% |
| 2025-07-31 | 5.99 | 5.99 | 5.92 | 5.93 | -0.67% | 0.41 | 1.36% |
| 2025-07-30 | 5.98 | 6.01 | 5.93 | 5.97 | 0.00% | 0.55 | 1.81% |
| 2025-07-29 | 6.06 | 6.08 | 5.97 | 5.97 | -1.81% | 0.93 | 3.06% |
| 2025-07-28 | 6.09 | 6.10 | 6.02 | 6.08 | -1.46% | 0.81 | 2.65% |
| 2025-07-25 | 6.04 | 6.23 | 6.01 | 6.17 | +1.82% | 1.17 | 3.77% |
| 2025-07-24 | 6.02 | 6.08 | 6.02 | 6.06 | +0.17% | 0.56 | 1.83% |
| 2025-07-23 | 6.10 | 6.18 | 6.04 | 6.05 | +0.33% | 0.75 | 2.42% |