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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.15 | 6.23 | 6.14 | 6.14 | -0.32% | 0.27 | 0.85% |
| 2026-02-12 | 6.27 | 6.29 | 6.15 | 6.16 | -1.75% | 0.44 | 1.40% |
| 2026-02-11 | 6.17 | 6.27 | 6.16 | 6.27 | +1.46% | 0.37 | 1.18% |
| 2026-02-10 | 6.18 | 6.19 | 6.13 | 6.18 | +0.32% | 0.24 | 0.77% |
| 2026-02-09 | 6.18 | 6.20 | 6.13 | 6.16 | 0.00% | 0.31 | 0.99% |
| 2026-02-06 | 6.12 | 6.17 | 6.09 | 6.16 | +0.82% | 0.29 | 0.92% |
| 2026-02-05 | 6.06 | 6.16 | 6.05 | 6.11 | +0.83% | 0.34 | 1.10% |
| 2026-02-04 | 6.02 | 6.11 | 6.01 | 6.06 | +0.50% | 0.29 | 0.94% |
| 2026-02-03 | 6.02 | 6.04 | 5.94 | 6.03 | +0.33% | 0.63 | 2.10% |
| 2026-02-02 | 6.13 | 6.20 | 6.01 | 6.01 | -5.06% | 1.22 | 3.97% |
| 2026-01-30 | 6.22 | 6.33 | 6.19 | 6.33 | +1.77% | 0.50 | 1.59% |
| 2026-01-29 | 6.19 | 6.37 | 6.17 | 6.22 | +0.32% | 0.68 | 2.13% |
| 2026-01-28 | 6.23 | 6.29 | 6.19 | 6.20 | -0.64% | 0.49 | 1.57% |
| 2026-01-27 | 6.28 | 6.34 | 6.16 | 6.24 | -0.79% | 0.60 | 1.89% |
| 2026-01-26 | 6.14 | 6.34 | 6.12 | 6.29 | +2.61% | 0.76 | 2.41% |
| 2026-01-23 | 6.08 | 6.15 | 6.07 | 6.13 | +0.82% | 0.47 | 1.52% |
| 2026-01-22 | 6.10 | 6.13 | 6.03 | 6.08 | 0.00% | 0.57 | 1.85% |
| 2026-01-21 | 6.00 | 6.08 | 6.00 | 6.08 | +0.83% | 0.34 | 1.12% |
| 2026-01-20 | 5.99 | 6.09 | 5.98 | 6.03 | +0.50% | 0.45 | 1.46% |
| 2026-01-19 | 5.96 | 6.01 | 5.95 | 6.00 | +0.17% | 0.36 | 1.20% |