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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.54 | 5.59 | 5.51 | 5.56 | +0.36% | 0.31 | 1.09% |
| 2025-10-21 | 5.51 | 5.54 | 5.46 | 5.54 | +0.73% | 0.27 | 0.98% |
| 2025-10-20 | 5.55 | 5.56 | 5.45 | 5.50 | -0.54% | 0.30 | 1.08% |
| 2025-10-17 | 5.63 | 5.64 | 5.52 | 5.53 | -1.43% | 0.35 | 1.26% |
| 2025-10-16 | 5.57 | 5.67 | 5.54 | 5.61 | +1.08% | 0.48 | 1.69% |
| 2025-10-15 | 5.53 | 5.57 | 5.51 | 5.55 | +0.91% | 0.25 | 0.90% |
| 2025-10-14 | 5.56 | 5.62 | 5.50 | 5.50 | -1.43% | 0.41 | 1.45% |
| 2025-10-13 | 5.39 | 5.63 | 5.39 | 5.58 | +0.90% | 0.51 | 1.81% |
| 2025-10-10 | 5.41 | 5.63 | 5.38 | 5.53 | +2.60% | 0.52 | 1.87% |
| 2025-10-09 | 5.41 | 5.43 | 5.37 | 5.39 | -0.37% | 0.28 | 1.02% |
| 2025-09-30 | 5.41 | 5.45 | 5.40 | 5.41 | 0.00% | 0.24 | 0.87% |
| 2025-09-29 | 5.48 | 5.49 | 5.41 | 5.41 | -1.46% | 0.38 | 1.38% |
| 2025-09-26 | 5.38 | 5.62 | 5.33 | 5.49 | +2.23% | 0.63 | 2.30% |
| 2025-09-25 | 5.37 | 5.40 | 5.36 | 5.37 | -0.74% | 0.28 | 1.04% |
| 2025-09-24 | 5.38 | 5.43 | 5.35 | 5.41 | +0.37% | 0.28 | 1.05% |
| 2025-09-23 | 5.51 | 5.51 | 5.36 | 5.39 | -3.06% | 0.45 | 1.65% |
| 2025-09-22 | 5.63 | 5.68 | 5.55 | 5.56 | +0.36% | 0.45 | 1.59% |
| 2025-09-19 | 5.49 | 5.55 | 5.43 | 5.54 | +0.91% | 0.39 | 1.40% |
| 2025-09-18 | 5.56 | 5.57 | 5.45 | 5.49 | -1.96% | 0.63 | 2.25% |
| 2025-09-17 | 5.59 | 5.64 | 5.55 | 5.60 | 0.00% | 0.41 | 1.45% |