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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.24 | 6.49 | 6.21 | 6.35 | +1.93% | 1.16 | 3.64% |
| 2026-04-20 | 6.49 | 6.49 | 6.17 | 6.23 | -4.01% | 1.52 | 4.81% |
| 2026-04-17 | 6.49 | 6.49 | 6.49 | 6.49 | nan% | nan | nan% |
| 2026-04-16 | 6.44 | 6.54 | 6.36 | 6.49 | +0.62% | 0.60 | 1.83% |
| 2026-04-15 | 6.44 | 6.47 | 6.39 | 6.45 | +0.78% | 0.40 | 1.22% |
| 2026-04-14 | 6.36 | 6.46 | 6.33 | 6.40 | +0.63% | 0.40 | 1.25% |
| 2026-04-13 | 6.27 | 6.38 | 6.26 | 6.36 | +0.32% | 0.29 | 0.91% |
| 2026-04-10 | 6.32 | 6.39 | 6.23 | 6.34 | -0.47% | 0.52 | 1.62% |
| 2026-04-09 | 6.09 | 6.38 | 6.02 | 6.37 | +3.92% | 0.79 | 2.53% |
| 2026-04-08 | 6.03 | 6.13 | 6.02 | 6.13 | +3.03% | 0.41 | 1.34% |
| 2026-04-07 | 5.96 | 6.03 | 5.88 | 5.95 | -0.17% | 0.30 | 0.99% |
| 2026-04-03 | 6.07 | 6.08 | 5.94 | 5.96 | -1.65% | 0.36 | 1.18% |
| 2026-04-02 | 6.13 | 6.19 | 6.01 | 6.06 | -2.26% | 0.48 | 1.56% |
| 2026-04-01 | 6.25 | 6.27 | 6.17 | 6.20 | +0.32% | 0.40 | 1.27% |
| 2026-03-31 | 6.40 | 6.41 | 6.16 | 6.18 | -3.89% | 0.66 | 2.07% |
| 2026-03-30 | 6.40 | 6.64 | 6.36 | 6.43 | +0.63% | 0.93 | 2.85% |
| 2026-03-27 | 6.16 | 6.43 | 6.06 | 6.39 | +3.90% | 0.88 | 2.77% |
| 2026-03-26 | 6.15 | 6.25 | 6.01 | 6.15 | +3.02% | 1.00 | 3.25% |
| 2026-03-25 | 5.89 | 5.97 | 5.84 | 5.97 | +2.05% | 0.47 | 1.59% |
| 2026-03-24 | 5.75 | 5.85 | 5.60 | 5.85 | +2.09% | 0.59 | 2.04% |