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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 40.40 | 40.55 | 38.92 | 40.50 | +2.82% | 1.01 | 2.28% |
| 2026-03-23 | 42.58 | 43.20 | 38.91 | 39.39 | -8.69% | 1.93 | 4.26% |
| 2026-03-20 | 42.21 | 43.50 | 42.20 | 43.14 | +2.59% | 1.35 | 2.83% |
| 2026-03-19 | 42.15 | 42.47 | 42.00 | 42.05 | -0.97% | 0.57 | 1.21% |
| 2026-03-18 | 42.70 | 43.13 | 41.90 | 42.46 | -1.09% | 0.73 | 1.56% |
| 2026-03-17 | 42.77 | 43.48 | 42.19 | 42.93 | +0.68% | 1.27 | 2.68% |
| 2026-03-16 | 42.77 | 43.45 | 42.38 | 42.64 | +0.16% | 1.13 | 2.38% |
| 2026-03-13 | 41.63 | 43.40 | 41.63 | 42.57 | +1.48% | 1.28 | 2.70% |
| 2026-03-12 | 41.27 | 42.13 | 41.11 | 41.95 | +1.60% | 0.95 | 2.06% |
| 2026-03-11 | 41.65 | 42.08 | 41.00 | 41.29 | -0.96% | 0.65 | 1.42% |
| 2026-03-10 | 40.72 | 42.28 | 40.46 | 41.69 | +2.84% | 1.28 | 2.79% |
| 2026-03-09 | 41.02 | 41.39 | 40.00 | 40.54 | -1.98% | 0.96 | 2.13% |
| 2026-03-06 | 39.99 | 41.79 | 39.86 | 41.36 | +3.01% | 0.96 | 2.10% |
| 2026-03-05 | 41.50 | 41.50 | 40.00 | 40.15 | -1.59% | 0.72 | 1.61% |
| 2026-03-04 | 40.68 | 42.07 | 40.30 | 40.80 | -0.05% | 0.90 | 1.97% |
| 2026-03-03 | 40.04 | 41.75 | 40.04 | 40.82 | +1.80% | 1.50 | 3.31% |
| 2026-03-02 | 39.82 | 40.68 | 39.65 | 40.10 | -0.50% | 1.02 | 2.30% |
| 2026-02-27 | 39.70 | 40.38 | 39.68 | 40.30 | +2.13% | 1.04 | 2.34% |
| 2026-02-26 | 39.80 | 40.36 | 39.36 | 39.46 | -0.60% | 0.88 | 2.01% |
| 2026-02-25 | 39.82 | 40.20 | 39.41 | 39.70 | -0.30% | 1.10 | 2.49% |