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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.98 | 5.98 | 5.73 | 5.73 | -4.98% | 0.64 | 2.19% |
| 2026-03-20 | 6.20 | 6.25 | 6.01 | 6.03 | -1.79% | 0.45 | 1.47% |
| 2026-03-19 | 6.25 | 6.28 | 6.14 | 6.14 | -2.23% | 0.44 | 1.40% |
| 2026-03-18 | 6.25 | 6.32 | 6.25 | 6.28 | +0.32% | 0.33 | 1.03% |
| 2026-03-17 | 6.44 | 6.50 | 6.25 | 6.26 | -2.03% | 0.56 | 1.74% |
| 2026-03-16 | 6.39 | 6.43 | 6.31 | 6.39 | +0.79% | 0.39 | 1.21% |
| 2026-03-13 | 6.33 | 6.39 | 6.24 | 6.34 | +0.32% | 0.33 | 1.03% |
| 2026-03-12 | 6.45 | 6.45 | 6.29 | 6.32 | -1.71% | 0.60 | 1.88% |
| 2026-03-11 | 6.59 | 6.59 | 6.39 | 6.43 | -2.13% | 0.74 | 2.27% |
| 2026-03-10 | 6.57 | 6.64 | 6.48 | 6.57 | 0.00% | 0.54 | 1.62% |
| 2026-03-09 | 6.48 | 6.60 | 6.47 | 6.57 | -0.15% | 0.43 | 1.29% |
| 2026-03-06 | 6.42 | 6.60 | 6.38 | 6.58 | +2.49% | 0.44 | 1.35% |
| 2026-03-05 | 6.40 | 6.52 | 6.38 | 6.42 | +1.26% | 0.40 | 1.22% |
| 2026-03-04 | 6.25 | 6.42 | 6.22 | 6.34 | +0.63% | 0.48 | 1.49% |
| 2026-03-03 | 6.60 | 6.62 | 6.28 | 6.30 | -3.52% | 0.76 | 2.34% |
| 2026-03-02 | 6.41 | 6.76 | 6.38 | 6.53 | +0.93% | 1.00 | 3.01% |
| 2026-02-27 | 6.31 | 6.48 | 6.30 | 6.47 | +2.70% | 0.46 | 1.43% |
| 2026-02-26 | 6.33 | 6.37 | 6.29 | 6.30 | -0.32% | 0.29 | 0.90% |
| 2026-02-25 | 6.31 | 6.48 | 6.30 | 6.32 | +0.32% | 0.47 | 1.45% |
| 2026-02-24 | 6.18 | 6.31 | 6.17 | 6.30 | +2.61% | 0.54 | 1.70% |