九华旅游 sh.603199
33.78
-1.14%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 34.30 | 34.36 | 33.66 | 33.78 | -1.14% | 0.56 | 1.50% |
| 2026-05-21 | 34.67 | 34.87 | 34.15 | 34.17 | -0.55% | 0.55 | 1.43% |
| 2026-05-20 | 35.94 | 35.94 | 34.90 | 35.13 | -2.58% | 0.82 | 2.10% |
| 2026-05-19 | 35.38 | 36.36 | 35.33 | 36.06 | +1.69% | 0.77 | 1.95% |
| 2026-05-18 | 35.75 | 35.75 | 35.20 | 35.46 | -1.09% | 0.57 | 1.46% |
| 2026-05-15 | 35.37 | 35.85 | 35.12 | 35.85 | +1.36% | 0.82 | 2.09% |
| 2026-05-14 | 35.45 | 35.71 | 35.00 | 35.37 | +0.06% | 0.84 | 2.15% |
| 2026-05-13 | 35.44 | 35.50 | 35.25 | 35.35 | 0.00% | 0.60 | 1.55% |
| 2026-05-12 | 35.53 | 35.56 | 35.16 | 35.35 | -0.42% | 0.72 | 1.84% |
| 2026-05-11 | 35.92 | 36.00 | 35.28 | 35.50 | -1.28% | 1.11 | 2.82% |
| 2026-05-08 | 35.97 | 36.20 | 35.75 | 35.96 | +0.17% | 0.68 | 1.72% |
| 2026-05-07 | 35.78 | 36.18 | 35.76 | 35.90 | +0.31% | 0.53 | 1.32% |
| 2026-05-06 | 36.40 | 36.40 | 35.61 | 35.79 | -1.89% | 1.17 | 2.96% |
| 2026-04-30 | 36.95 | 36.98 | 36.01 | 36.48 | -1.64% | 1.30 | 3.23% |
| 2026-04-29 | 36.69 | 37.16 | 36.62 | 37.09 | +0.93% | 0.79 | 1.92% |
| 2026-04-28 | 37.55 | 37.55 | 36.68 | 36.75 | -2.39% | 0.80 | 1.96% |
| 2026-04-27 | 38.02 | 38.28 | 37.20 | 37.65 | -0.97% | 1.03 | 2.48% |
| 2026-04-24 | 37.88 | 38.10 | 37.49 | 38.02 | -1.20% | 0.84 | 2.00% |
| 2026-04-23 | 37.49 | 38.73 | 37.25 | 38.48 | +2.67% | 1.39 | 3.31% |
| 2026-04-22 | 37.68 | 37.74 | 37.37 | 37.48 | -0.72% | 0.56 | 1.35% |