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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 35.91 | 36.47 | 35.78 | 36.10 | +0.70% | 0.84 | 2.10% |
| 2025-06-24 | 35.40 | 35.85 | 35.40 | 35.85 | +1.39% | 0.72 | 1.83% |
| 2025-06-23 | 35.00 | 35.51 | 35.00 | 35.36 | 0.00% | 0.47 | 1.20% |
| 2025-06-20 | 35.55 | 35.94 | 35.34 | 35.36 | -0.87% | 0.49 | 1.24% |
| 2025-06-19 | 35.88 | 36.15 | 35.51 | 35.67 | -0.31% | 0.56 | 1.41% |
| 2025-06-18 | 35.83 | 36.03 | 35.70 | 35.78 | -0.56% | 0.56 | 1.41% |
| 2025-06-17 | 35.93 | 36.40 | 35.80 | 35.98 | +0.47% | 0.87 | 2.18% |
| 2025-06-16 | 36.21 | 36.37 | 35.60 | 35.81 | -1.54% | 1.27 | 3.20% |
| 2025-06-13 | 37.21 | 37.47 | 36.22 | 36.37 | -2.96% | 1.28 | 3.15% |
| 2025-06-12 | 37.75 | 38.10 | 37.41 | 37.48 | -0.98% | 0.77 | 1.86% |
| 2025-06-11 | 37.33 | 38.40 | 37.33 | 37.85 | +1.37% | 1.34 | 3.20% |
| 2025-06-10 | 37.25 | 37.55 | 36.91 | 37.34 | -0.05% | 1.07 | 2.60% |
| 2025-06-09 | 37.58 | 37.72 | 36.96 | 37.36 | -1.03% | 1.05 | 2.53% |
| 2025-06-06 | 38.00 | 38.10 | 37.41 | 37.75 | -0.50% | 0.84 | 2.03% |
| 2025-06-05 | 38.55 | 39.08 | 37.84 | 37.94 | -1.71% | 1.17 | 2.76% |
| 2025-06-04 | 36.81 | 38.95 | 36.38 | 38.60 | +4.35% | 2.49 | 5.93% |
| 2025-06-03 | 36.51 | 37.06 | 36.43 | 36.99 | +0.43% | 0.62 | 1.53% |
| 2025-05-30 | 37.15 | 37.36 | 36.76 | 36.83 | -1.13% | 0.65 | 1.58% |
| 2025-05-29 | 37.58 | 37.58 | 36.88 | 37.25 | -0.48% | 0.71 | 1.74% |
| 2025-05-28 | 37.20 | 38.05 | 37.20 | 37.43 | -0.29% | 0.49 | 1.19% |