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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 41.60 | 41.66 | 39.57 | 39.82 | -3.30% | 1.63 | 3.68% |
| 2026-02-13 | 41.55 | 42.24 | 41.14 | 41.18 | -0.94% | 0.67 | 1.47% |
| 2026-02-12 | 42.80 | 42.88 | 41.25 | 41.57 | -3.10% | 1.02 | 2.20% |
| 2026-02-11 | 42.74 | 43.42 | 41.70 | 42.90 | +0.21% | 1.02 | 2.15% |
| 2026-02-10 | 44.10 | 44.10 | 42.22 | 42.81 | -2.93% | 1.47 | 3.12% |
| 2026-02-09 | 44.50 | 44.85 | 43.45 | 44.10 | -1.10% | 1.19 | 2.44% |
| 2026-02-06 | 43.89 | 45.15 | 43.36 | 44.59 | +0.59% | 2.12 | 4.31% |
| 2026-02-05 | 43.04 | 44.58 | 42.85 | 44.33 | +2.97% | 2.03 | 4.17% |
| 2026-02-04 | 43.20 | 43.83 | 42.70 | 43.05 | -1.37% | 0.93 | 1.94% |
| 2026-02-03 | 42.90 | 43.82 | 42.40 | 43.65 | +1.87% | 1.78 | 3.72% |
| 2026-02-02 | 42.70 | 44.25 | 41.83 | 42.85 | -0.12% | 1.90 | 3.97% |
| 2026-01-30 | 41.44 | 43.88 | 41.27 | 42.90 | +3.52% | 2.28 | 4.80% |
| 2026-01-29 | 41.77 | 41.83 | 40.60 | 41.44 | -0.07% | 0.93 | 2.03% |
| 2026-01-28 | 42.30 | 42.57 | 41.33 | 41.47 | -1.94% | 0.98 | 2.13% |
| 2026-01-27 | 42.55 | 43.60 | 41.74 | 42.29 | -0.61% | 1.05 | 2.24% |
| 2026-01-26 | 42.92 | 44.00 | 42.50 | 42.55 | -2.41% | 1.42 | 3.00% |
| 2026-01-23 | 42.31 | 44.40 | 42.01 | 43.60 | +1.89% | 2.58 | 5.35% |
| 2026-01-22 | 42.79 | 43.09 | 41.23 | 42.79 | 0.00% | 2.65 | 5.66% |
| 2026-01-21 | 44.53 | 44.88 | 42.60 | 42.79 | -3.91% | 2.45 | 5.12% |
| 2026-01-20 | 43.28 | 45.68 | 42.91 | 44.53 | +2.96% | 4.46 | 9.12% |