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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 36.03 | 36.23 | 35.72 | 35.77 | -0.75% | 0.58 | 1.47% |
| 2025-07-22 | 35.83 | 36.06 | 35.70 | 36.04 | +0.59% | 0.83 | 2.08% |
| 2025-07-21 | 35.66 | 35.93 | 35.60 | 35.83 | +0.48% | 0.62 | 1.57% |
| 2025-07-18 | 35.36 | 35.69 | 35.30 | 35.66 | +0.88% | 0.50 | 1.27% |
| 2025-07-17 | 35.50 | 35.78 | 35.26 | 35.35 | -0.28% | 0.61 | 1.55% |
| 2025-07-16 | 35.07 | 35.64 | 35.07 | 35.45 | +0.74% | 0.50 | 1.27% |
| 2025-07-15 | 35.93 | 35.93 | 35.03 | 35.19 | -2.22% | 0.99 | 2.52% |
| 2025-07-14 | 35.93 | 36.35 | 35.85 | 35.99 | 0.00% | 0.42 | 1.06% |
| 2025-07-11 | 35.91 | 36.00 | 35.65 | 35.99 | +0.17% | 0.59 | 1.50% |
| 2025-07-10 | 36.00 | 36.07 | 35.76 | 35.93 | -0.11% | 0.40 | 1.01% |
| 2025-07-09 | 35.98 | 36.19 | 35.93 | 35.97 | -0.30% | 0.34 | 0.86% |
| 2025-07-08 | 36.00 | 36.08 | 35.75 | 36.08 | +0.17% | 0.50 | 1.27% |
| 2025-07-07 | 36.19 | 36.70 | 35.95 | 36.02 | -0.22% | 0.49 | 1.22% |
| 2025-07-04 | 36.11 | 36.22 | 35.92 | 36.10 | -0.25% | 0.46 | 1.16% |
| 2025-07-03 | 36.30 | 36.53 | 36.11 | 36.19 | -0.52% | 0.44 | 1.10% |
| 2025-07-02 | 36.59 | 36.90 | 36.31 | 36.38 | -0.76% | 0.61 | 1.52% |
| 2025-07-01 | 36.44 | 36.78 | 36.19 | 36.66 | +1.16% | 0.76 | 1.87% |
| 2025-06-30 | 35.95 | 36.41 | 35.86 | 36.24 | +0.58% | 0.54 | 1.35% |
| 2025-06-27 | 36.28 | 36.44 | 35.88 | 36.03 | -1.02% | 0.74 | 1.86% |
| 2025-06-26 | 36.05 | 36.74 | 35.80 | 36.40 | +0.83% | 1.10 | 2.73% |