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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.67 | 5.75 | 5.66 | 5.75 | +0.88% | 0.25 | 0.88% |
| 2025-12-16 | 5.72 | 5.77 | 5.66 | 5.70 | +0.35% | 0.26 | 0.89% |
| 2025-12-15 | 5.70 | 5.72 | 5.64 | 5.68 | -0.70% | 0.25 | 0.86% |
| 2025-12-12 | 5.69 | 5.77 | 5.67 | 5.72 | +0.18% | 0.19 | 0.66% |
| 2025-12-11 | 5.70 | 5.82 | 5.64 | 5.71 | +0.18% | 0.30 | 1.03% |
| 2025-12-10 | 5.76 | 5.77 | 5.66 | 5.70 | -0.87% | 0.20 | 0.71% |
| 2025-12-09 | 5.80 | 5.84 | 5.75 | 5.75 | -0.35% | 0.22 | 0.75% |
| 2025-12-08 | 5.76 | 5.85 | 5.76 | 5.77 | +0.35% | 0.27 | 0.92% |
| 2025-12-05 | 5.64 | 5.76 | 5.61 | 5.75 | +1.95% | 0.32 | 1.12% |
| 2025-12-04 | 5.69 | 5.72 | 5.63 | 5.64 | -1.05% | 0.20 | 0.72% |
| 2025-12-03 | 5.76 | 5.76 | 5.66 | 5.70 | -1.04% | 0.23 | 0.81% |
| 2025-12-02 | 5.75 | 5.79 | 5.70 | 5.76 | -0.17% | 0.23 | 0.79% |
| 2025-12-01 | 5.85 | 5.86 | 5.74 | 5.77 | -1.03% | 0.34 | 1.17% |
| 2025-11-28 | 5.82 | 5.87 | 5.79 | 5.83 | +0.17% | 0.25 | 0.86% |
| 2025-11-27 | 5.93 | 5.94 | 5.81 | 5.82 | -1.19% | 0.26 | 0.90% |
| 2025-11-26 | 5.75 | 5.95 | 5.75 | 5.89 | +2.43% | 0.49 | 1.65% |
| 2025-11-25 | 5.74 | 5.83 | 5.73 | 5.75 | +0.35% | 0.33 | 1.14% |
| 2025-11-24 | 5.64 | 5.76 | 5.61 | 5.73 | +1.78% | 0.41 | 1.43% |
| 2025-11-21 | 5.89 | 5.89 | 5.61 | 5.63 | -4.74% | 0.67 | 2.33% |
| 2025-11-20 | 5.99 | 6.01 | 5.87 | 5.91 | -1.50% | 0.41 | 1.36% |