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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.67 | 5.68 | 5.59 | 5.60 | -1.41% | 0.41 | 1.45% |
| 2025-09-15 | 5.65 | 5.71 | 5.54 | 5.68 | +0.35% | 0.53 | 1.87% |
| 2025-09-12 | 5.76 | 5.82 | 5.62 | 5.66 | -2.08% | 0.82 | 2.85% |
| 2025-09-11 | 5.86 | 5.87 | 5.73 | 5.78 | -1.53% | 0.73 | 2.50% |
| 2025-09-10 | 5.92 | 6.02 | 5.86 | 5.87 | -1.34% | 0.90 | 3.02% |
| 2025-09-09 | 5.73 | 5.99 | 5.64 | 5.95 | +3.84% | 1.26 | 4.27% |
| 2025-09-08 | 5.68 | 5.75 | 5.61 | 5.73 | -0.69% | 0.68 | 2.36% |
| 2025-09-05 | 5.88 | 5.89 | 5.66 | 5.77 | 0.00% | 0.91 | 3.14% |
| 2025-09-04 | 5.65 | 5.90 | 5.58 | 5.77 | +2.12% | 1.50 | 5.14% |
| 2025-09-03 | 5.55 | 5.65 | 5.46 | 5.65 | +5.02% | 0.98 | 3.44% |
| 2025-09-02 | 5.58 | 5.58 | 5.34 | 5.38 | -3.58% | 0.87 | 3.16% |
| 2025-09-01 | 5.63 | 5.65 | 5.54 | 5.58 | -1.59% | 0.57 | 2.01% |
| 2025-08-29 | 5.53 | 5.75 | 5.52 | 5.67 | +2.90% | 0.88 | 3.11% |
| 2025-08-28 | 5.50 | 5.58 | 5.44 | 5.51 | -2.82% | 1.10 | 3.96% |
| 2025-08-27 | 5.78 | 5.84 | 5.67 | 5.67 | -5.03% | 2.23 | 7.75% |
| 2025-08-26 | 6.18 | 6.31 | 5.96 | 5.97 | -0.67% | 4.24 | 13.55% |
| 2025-08-25 | 6.05 | 6.15 | 5.98 | 6.01 | +0.50% | 0.94 | 3.06% |
| 2025-08-22 | 5.99 | 6.08 | 5.93 | 5.98 | 0.00% | 0.81 | 2.68% |
| 2025-08-21 | 5.86 | 6.04 | 5.86 | 5.98 | +1.70% | 0.95 | 3.16% |
| 2025-08-20 | 5.88 | 5.93 | 5.83 | 5.88 | -1.18% | 0.75 | 2.53% |