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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 39.11 | 43.25 | 38.98 | 43.25 | +9.99% | 3.79 | 8.04% |
| 2026-01-16 | 39.95 | 40.42 | 39.06 | 39.32 | -2.29% | 0.97 | 2.21% |
| 2026-01-15 | 38.86 | 40.31 | 38.77 | 40.24 | +3.79% | 1.99 | 4.51% |
| 2026-01-14 | 38.66 | 38.99 | 38.15 | 38.77 | +1.10% | 0.95 | 2.23% |
| 2026-01-13 | 38.38 | 38.90 | 38.22 | 38.35 | -0.39% | 0.64 | 1.50% |
| 2026-01-12 | 38.20 | 38.70 | 38.05 | 38.50 | +0.86% | 1.10 | 2.60% |
| 2026-01-09 | 37.82 | 38.29 | 37.80 | 38.17 | +0.53% | 0.69 | 1.64% |
| 2026-01-08 | 37.85 | 38.45 | 37.31 | 37.97 | -0.03% | 0.81 | 1.93% |
| 2026-01-07 | 37.00 | 38.60 | 36.96 | 37.98 | +2.73% | 1.59 | 3.78% |
| 2026-01-06 | 36.96 | 37.18 | 36.70 | 36.97 | +0.16% | 0.54 | 1.31% |
| 2026-01-05 | 36.76 | 36.92 | 36.36 | 36.91 | +0.41% | 0.57 | 1.41% |
| 2025-12-31 | 36.08 | 36.93 | 36.04 | 36.76 | +1.69% | 0.55 | 1.35% |
| 2025-12-30 | 36.40 | 36.40 | 35.83 | 36.15 | -0.50% | 0.56 | 1.40% |
| 2025-12-29 | 36.51 | 36.65 | 36.16 | 36.33 | -0.27% | 0.36 | 0.89% |
| 2025-12-26 | 36.63 | 36.74 | 36.14 | 36.43 | -0.71% | 0.49 | 1.21% |
| 2025-12-25 | 36.89 | 36.95 | 36.62 | 36.69 | -0.41% | 0.34 | 0.85% |
| 2025-12-24 | 36.60 | 37.01 | 36.47 | 36.84 | +0.49% | 0.48 | 1.18% |
| 2025-12-23 | 37.06 | 37.20 | 36.58 | 36.66 | -1.56% | 0.75 | 1.85% |
| 2025-12-22 | 37.34 | 37.40 | 36.87 | 37.24 | -0.43% | 0.71 | 1.71% |
| 2025-12-19 | 37.22 | 37.44 | 36.95 | 37.40 | +0.78% | 0.74 | 1.78% |