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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.00 | 6.03 | 5.94 | 5.99 | -0.17% | 0.34 | 1.11% |
| 2026-01-15 | 5.92 | 6.04 | 5.91 | 6.00 | +1.18% | 0.44 | 1.46% |
| 2026-01-14 | 5.93 | 6.01 | 5.90 | 5.93 | -0.17% | 0.54 | 1.79% |
| 2026-01-13 | 5.92 | 5.98 | 5.87 | 5.94 | +0.17% | 0.58 | 1.93% |
| 2026-01-12 | 5.95 | 5.96 | 5.90 | 5.93 | -0.50% | 0.59 | 1.96% |
| 2026-01-09 | 5.97 | 6.02 | 5.92 | 5.96 | -1.16% | 0.70 | 2.34% |
| 2026-01-08 | 6.07 | 6.09 | 6.02 | 6.03 | -0.66% | 0.44 | 1.43% |
| 2026-01-07 | 6.15 | 6.16 | 6.06 | 6.07 | -1.14% | 0.50 | 1.61% |
| 2026-01-06 | 5.99 | 6.15 | 5.99 | 6.14 | +2.16% | 0.57 | 1.84% |
| 2026-01-05 | 6.06 | 6.09 | 6.00 | 6.01 | -0.83% | 0.38 | 1.25% |
| 2025-12-31 | 5.97 | 6.09 | 5.94 | 6.06 | +1.85% | 0.47 | 1.55% |
| 2025-12-30 | 5.90 | 6.00 | 5.84 | 5.95 | +0.85% | 0.40 | 1.33% |
| 2025-12-29 | 5.94 | 5.94 | 5.88 | 5.90 | -0.84% | 0.30 | 1.01% |
| 2025-12-26 | 5.91 | 6.06 | 5.91 | 5.95 | 0.00% | 0.35 | 1.15% |
| 2025-12-25 | 5.97 | 6.02 | 5.90 | 5.95 | -0.34% | 0.31 | 1.04% |
| 2025-12-24 | 5.91 | 5.97 | 5.89 | 5.97 | +1.19% | 0.23 | 0.78% |
| 2025-12-23 | 5.98 | 6.01 | 5.88 | 5.90 | -1.34% | 0.43 | 1.43% |
| 2025-12-22 | 5.96 | 5.98 | 5.92 | 5.98 | +0.67% | 0.36 | 1.21% |
| 2025-12-19 | 5.78 | 5.94 | 5.77 | 5.94 | +2.59% | 0.48 | 1.61% |
| 2025-12-18 | 5.75 | 5.89 | 5.75 | 5.79 | +0.70% | 0.34 | 1.16% |