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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.04 | 6.11 | 5.91 | 6.00 | -0.33% | 0.56 | 1.83% |
| 2025-11-18 | 6.15 | 6.15 | 5.98 | 6.02 | -1.95% | 0.54 | 1.77% |
| 2025-11-17 | 6.17 | 6.22 | 6.08 | 6.14 | -0.16% | 0.52 | 1.67% |
| 2025-11-14 | 6.22 | 6.40 | 6.14 | 6.15 | -0.97% | 0.83 | 2.63% |
| 2025-11-13 | 5.99 | 6.30 | 5.98 | 6.21 | +3.33% | 1.06 | 3.38% |
| 2025-11-12 | 5.91 | 6.07 | 5.87 | 6.01 | +1.52% | 0.63 | 2.08% |
| 2025-11-11 | 5.84 | 5.92 | 5.80 | 5.92 | +1.37% | 0.43 | 1.45% |
| 2025-11-10 | 5.81 | 5.85 | 5.76 | 5.84 | +0.52% | 0.35 | 1.18% |
| 2025-11-07 | 5.82 | 5.87 | 5.77 | 5.81 | -0.17% | 0.37 | 1.27% |
| 2025-11-06 | 5.89 | 5.89 | 5.74 | 5.82 | -1.19% | 0.62 | 2.13% |
| 2025-11-05 | 5.95 | 6.00 | 5.87 | 5.89 | -1.83% | 0.56 | 1.86% |
| 2025-11-04 | 6.02 | 6.06 | 5.94 | 6.00 | -0.17% | 0.64 | 2.10% |
| 2025-11-03 | 5.85 | 6.10 | 5.80 | 6.01 | +2.56% | 0.77 | 2.53% |
| 2025-10-31 | 5.72 | 5.90 | 5.71 | 5.86 | +1.91% | 0.59 | 2.02% |
| 2025-10-30 | 5.66 | 5.89 | 5.61 | 5.75 | +1.41% | 0.70 | 2.40% |
| 2025-10-29 | 5.63 | 5.69 | 5.59 | 5.67 | +0.18% | 0.38 | 1.35% |
| 2025-10-28 | 5.59 | 5.69 | 5.55 | 5.66 | +0.89% | 0.35 | 1.24% |
| 2025-10-27 | 5.70 | 5.70 | 5.58 | 5.61 | -1.58% | 0.44 | 1.54% |
| 2025-10-24 | 5.55 | 5.75 | 5.55 | 5.70 | +2.33% | 0.67 | 2.33% |
| 2025-10-23 | 5.55 | 5.58 | 5.51 | 5.57 | +0.18% | 0.33 | 1.19% |