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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.11 | 6.15 | 6.00 | 6.03 | -1.63% | 1.15 | 3.76% |
| 2025-07-21 | 6.18 | 6.22 | 6.12 | 6.13 | -1.45% | 0.71 | 2.28% |
| 2025-07-18 | 6.17 | 6.30 | 6.14 | 6.22 | +0.65% | 1.00 | 3.17% |
| 2025-07-17 | 6.14 | 6.27 | 6.12 | 6.18 | 0.00% | 0.83 | 2.67% |
| 2025-07-16 | 6.17 | 6.21 | 6.11 | 6.18 | -2.06% | 1.30 | 4.18% |
| 2025-07-15 | 6.00 | 6.32 | 5.95 | 6.31 | +4.82% | 2.43 | 7.78% |
| 2025-07-14 | 6.03 | 6.08 | 5.99 | 6.02 | -1.15% | 0.75 | 2.45% |
| 2025-07-11 | 6.10 | 6.12 | 5.98 | 6.09 | -0.33% | 0.96 | 3.14% |
| 2025-07-10 | 6.03 | 6.16 | 5.99 | 6.11 | +0.99% | 0.88 | 2.87% |
| 2025-07-09 | 6.13 | 6.25 | 6.01 | 6.05 | -1.79% | 1.34 | 4.33% |
| 2025-07-08 | 6.13 | 6.23 | 6.13 | 6.16 | +0.33% | 0.82 | 2.64% |
| 2025-07-07 | 6.06 | 6.14 | 5.98 | 6.14 | -0.32% | 0.96 | 3.12% |
| 2025-07-04 | 6.27 | 6.33 | 6.15 | 6.16 | -2.53% | 1.28 | 4.05% |
| 2025-07-03 | 6.31 | 6.45 | 6.27 | 6.32 | +0.96% | 1.69 | 5.26% |
| 2025-07-02 | 6.20 | 6.37 | 6.10 | 6.26 | +0.81% | 1.61 | 5.12% |
| 2025-07-01 | 6.21 | 6.36 | 6.16 | 6.21 | -0.64% | 1.56 | 4.95% |
| 2025-06-30 | 6.03 | 6.28 | 5.97 | 6.25 | +0.97% | 1.62 | 5.24% |
| 2025-06-27 | 6.50 | 6.54 | 6.17 | 6.19 | -4.62% | 2.53 | 7.95% |
| 2025-06-26 | 6.43 | 6.49 | 6.27 | 6.49 | +5.02% | 1.62 | 5.02% |
| 2025-06-25 | 6.36 | 6.47 | 6.16 | 6.18 | -3.89% | 2.85 | 8.98% |