九华旅游 sh.603199
32.88
-2.66%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 36.21 | 36.50 | 35.83 | 36.41 | +0.83% | 0.97 | 2.42% |
| 2025-08-19 | 36.36 | 36.36 | 36.05 | 36.11 | -0.30% | 0.69 | 1.71% |
| 2025-08-18 | 35.82 | 36.28 | 35.76 | 36.22 | +1.12% | 0.82 | 2.06% |
| 2025-08-15 | 35.58 | 35.91 | 35.31 | 35.82 | +0.62% | 0.57 | 1.44% |
| 2025-08-14 | 36.26 | 36.50 | 35.53 | 35.60 | -1.90% | 1.18 | 2.97% |
| 2025-08-13 | 36.35 | 36.44 | 36.16 | 36.29 | +0.47% | 0.83 | 2.06% |
| 2025-08-12 | 36.08 | 36.30 | 35.95 | 36.12 | +0.06% | 0.50 | 1.25% |
| 2025-08-11 | 36.36 | 36.38 | 35.88 | 36.10 | -0.93% | 0.73 | 1.83% |
| 2025-08-08 | 36.01 | 36.51 | 36.01 | 36.44 | +1.08% | 0.94 | 2.33% |
| 2025-08-07 | 35.69 | 36.18 | 35.44 | 36.05 | +1.07% | 0.66 | 1.67% |
| 2025-08-06 | 35.77 | 35.79 | 35.58 | 35.67 | -0.22% | 0.46 | 1.17% |
| 2025-08-05 | 35.70 | 35.79 | 35.55 | 35.75 | +0.25% | 0.36 | 0.91% |
| 2025-08-04 | 35.45 | 35.66 | 35.45 | 35.66 | +0.31% | 0.37 | 0.95% |
| 2025-08-01 | 35.60 | 35.85 | 35.44 | 35.55 | -0.31% | 0.60 | 1.53% |
| 2025-07-31 | 36.00 | 36.15 | 35.59 | 35.66 | -1.19% | 0.60 | 1.52% |
| 2025-07-30 | 35.71 | 36.28 | 35.60 | 36.09 | +0.87% | 0.82 | 2.06% |
| 2025-07-29 | 36.05 | 36.34 | 35.57 | 35.78 | -1.11% | 0.90 | 2.27% |
| 2025-07-28 | 36.55 | 36.95 | 36.02 | 36.18 | +0.28% | 1.16 | 2.87% |
| 2025-07-25 | 36.28 | 36.32 | 36.02 | 36.08 | -0.33% | 0.61 | 1.53% |
| 2025-07-24 | 35.77 | 36.26 | 35.72 | 36.20 | +1.20% | 0.85 | 2.14% |