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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.53 | 6.65 | 6.42 | 6.43 | -1.23% | 2.17 | 6.60% |
| 2025-06-23 | 6.34 | 6.65 | 6.29 | 6.51 | +0.46% | 1.96 | 6.00% |
| 2025-06-20 | 6.61 | 6.69 | 6.40 | 6.48 | -2.11% | 2.47 | 7.49% |
| 2025-06-19 | 6.78 | 6.91 | 6.53 | 6.62 | -3.64% | 3.62 | 10.78% |
| 2025-06-18 | 7.03 | 7.04 | 6.87 | 6.87 | -4.98% | 2.95 | 8.47% |
| 2025-06-17 | 7.10 | 7.40 | 7.03 | 7.23 | +2.55% | 5.79 | 15.77% |
| 2025-06-16 | 7.52 | 7.53 | 7.05 | 7.05 | -4.99% | 6.09 | 16.69% |
| 2025-06-13 | 8.10 | 8.10 | 7.32 | 7.42 | -3.76% | 9.75 | 25.20% |
| 2025-06-12 | 7.71 | 7.71 | 7.71 | 7.71 | +5.04% | 0.20 | 0.52% |
| 2025-06-11 | 7.34 | 7.34 | 7.34 | 7.34 | +5.01% | 0.25 | 0.68% |
| 2025-06-10 | 6.99 | 6.99 | 6.99 | 6.99 | +4.96% | 0.22 | 0.63% |
| 2025-06-09 | 6.66 | 6.66 | 6.66 | 6.66 | +5.05% | 0.08 | 0.24% |
| 2025-06-06 | 6.34 | 6.34 | 6.34 | 6.34 | +4.97% | 0.13 | 0.41% |
| 2025-06-05 | 6.04 | 6.04 | 6.04 | 6.04 | +5.04% | 0.17 | 0.55% |
| 2025-06-04 | 5.75 | 5.75 | 5.75 | 5.75 | +4.93% | 0.27 | 0.94% |
| 2025-06-03 | 5.48 | 5.48 | 5.48 | 5.48 | +4.98% | 0.14 | 0.52% |
| 2025-05-30 | 5.22 | 5.22 | 5.22 | 5.22 | +5.03% | 0.01 | 0.05% |
| 2025-05-29 | 4.97 | 4.97 | 4.97 | 4.97 | +5.07% | 0.05 | 0.20% |
| 2025-05-28 | 4.73 | 4.73 | 4.73 | 4.73 | nan% | nan | nan% |
| 2025-05-27 | 4.73 | 4.73 | 4.73 | 4.73 | nan% | nan | nan% |