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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 36.99 | 37.39 | 36.80 | 37.11 | +0.22% | 0.99 | 2.42% |
| 2025-12-17 | 36.14 | 37.65 | 35.94 | 37.03 | +2.72% | 1.87 | 4.57% |
| 2025-12-16 | 35.32 | 36.20 | 35.32 | 36.05 | +2.07% | 1.20 | 3.02% |
| 2025-12-15 | 34.90 | 35.42 | 34.90 | 35.32 | +1.26% | 0.57 | 1.46% |
| 2025-12-12 | 34.90 | 35.05 | 34.75 | 34.88 | +0.23% | 0.39 | 1.00% |
| 2025-12-11 | 35.34 | 35.34 | 34.80 | 34.80 | -1.30% | 0.44 | 1.14% |
| 2025-12-10 | 35.34 | 35.55 | 35.03 | 35.26 | -0.23% | 0.33 | 0.85% |
| 2025-12-09 | 35.79 | 35.79 | 35.33 | 35.34 | -1.23% | 0.41 | 1.04% |
| 2025-12-08 | 35.64 | 35.85 | 35.53 | 35.78 | +0.39% | 0.36 | 0.91% |
| 2025-12-05 | 35.51 | 35.65 | 35.42 | 35.64 | +0.20% | 0.39 | 0.98% |
| 2025-12-04 | 35.92 | 35.95 | 35.34 | 35.57 | -0.97% | 0.48 | 1.21% |
| 2025-12-03 | 35.70 | 36.24 | 35.57 | 35.92 | +0.59% | 0.66 | 1.65% |
| 2025-12-02 | 35.80 | 35.93 | 35.51 | 35.71 | -0.03% | 0.52 | 1.30% |
| 2025-12-01 | 35.59 | 36.17 | 35.59 | 35.72 | +1.74% | 0.71 | 1.80% |
| 2025-11-28 | 35.01 | 35.14 | 34.90 | 35.11 | 0.00% | 0.28 | 0.71% |
| 2025-11-27 | 35.19 | 35.32 | 34.90 | 35.11 | +0.37% | 0.41 | 1.04% |
| 2025-11-26 | 35.44 | 35.75 | 34.89 | 34.98 | -1.44% | 0.39 | 0.99% |
| 2025-11-25 | 35.45 | 35.78 | 35.35 | 35.49 | +0.14% | 0.37 | 0.93% |
| 2025-11-24 | 34.84 | 35.58 | 34.84 | 35.44 | +1.72% | 0.61 | 1.57% |
| 2025-11-21 | 35.50 | 35.66 | 34.65 | 34.84 | -1.94% | 0.75 | 1.93% |