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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 37.68 | 37.74 | 37.37 | 37.48 | -0.72% | 0.56 | 1.35% |
| 2026-04-21 | 37.76 | 38.28 | 37.30 | 37.75 | -0.53% | 0.71 | 1.71% |
| 2026-04-20 | 37.81 | 38.12 | 37.55 | 37.95 | +0.08% | 0.80 | 1.92% |
| 2026-04-17 | 38.35 | 38.35 | 37.42 | 37.92 | -1.35% | 0.91 | 2.19% |
| 2026-04-16 | 37.85 | 38.65 | 37.55 | 38.44 | +1.21% | 1.31 | 3.09% |
| 2026-04-15 | 37.18 | 38.17 | 37.03 | 37.98 | +2.70% | 1.37 | 3.29% |
| 2026-04-14 | 37.05 | 37.19 | 36.58 | 36.98 | +0.03% | 0.96 | 2.36% |
| 2026-04-13 | 37.49 | 37.51 | 36.81 | 36.97 | -2.17% | 0.87 | 2.12% |
| 2026-04-10 | 37.55 | 38.12 | 37.55 | 37.79 | +0.59% | 0.93 | 2.22% |
| 2026-04-09 | 38.81 | 38.88 | 37.40 | 37.57 | -3.91% | 1.37 | 3.28% |
| 2026-04-08 | 39.99 | 40.40 | 39.08 | 39.10 | 0.00% | 1.89 | 4.30% |
| 2026-04-07 | 39.00 | 39.93 | 38.42 | 39.10 | +0.51% | 0.70 | 1.63% |
| 2026-04-03 | 40.49 | 40.57 | 38.80 | 38.90 | -3.67% | 0.74 | 1.70% |
| 2026-04-02 | 40.90 | 40.98 | 39.92 | 40.38 | -0.74% | 0.69 | 1.54% |
| 2026-04-01 | 39.04 | 41.30 | 38.75 | 40.68 | +5.50% | 1.54 | 3.45% |
| 2026-03-31 | 38.80 | 39.55 | 38.52 | 38.56 | -1.10% | 0.78 | 1.80% |
| 2026-03-30 | 38.94 | 39.47 | 38.70 | 38.99 | -1.09% | 0.59 | 1.37% |
| 2026-03-27 | 38.67 | 39.56 | 38.50 | 39.42 | +0.64% | 0.79 | 1.83% |
| 2026-03-26 | 40.64 | 41.05 | 38.60 | 39.17 | -4.53% | 1.80 | 4.12% |
| 2026-03-25 | 40.60 | 41.54 | 40.13 | 41.03 | +1.31% | 1.06 | 2.35% |