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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 36.01 | 36.18 | 35.53 | 35.53 | -1.61% | 0.45 | 1.14% |
| 2025-11-19 | 35.95 | 36.33 | 35.63 | 36.11 | +0.47% | 0.62 | 1.55% |
| 2025-11-18 | 36.38 | 36.50 | 35.74 | 35.94 | -1.64% | 0.46 | 1.16% |
| 2025-11-17 | 36.48 | 36.83 | 35.96 | 36.54 | +0.66% | 0.85 | 2.11% |
| 2025-11-14 | 35.97 | 36.87 | 35.93 | 36.30 | +0.47% | 1.00 | 2.47% |
| 2025-11-13 | 35.98 | 36.28 | 35.78 | 36.13 | +0.64% | 0.92 | 2.32% |
| 2025-11-12 | 36.25 | 36.47 | 35.87 | 35.90 | -0.80% | 0.53 | 1.32% |
| 2025-11-11 | 36.35 | 36.45 | 36.10 | 36.19 | -1.52% | 0.62 | 1.56% |
| 2025-11-10 | 35.40 | 36.78 | 35.30 | 36.75 | +3.81% | 1.56 | 3.89% |
| 2025-11-07 | 35.13 | 35.51 | 35.13 | 35.40 | +0.31% | 0.50 | 1.27% |
| 2025-11-06 | 35.25 | 35.36 | 35.05 | 35.29 | -0.56% | 0.44 | 1.14% |
| 2025-11-05 | 35.00 | 35.65 | 34.98 | 35.49 | +1.69% | 0.92 | 2.34% |
| 2025-11-04 | 34.82 | 35.12 | 34.66 | 34.90 | +0.20% | 0.49 | 1.28% |
| 2025-11-03 | 35.24 | 35.24 | 34.64 | 34.83 | -1.05% | 0.78 | 2.03% |
| 2025-10-31 | 35.25 | 35.45 | 35.06 | 35.20 | 0.00% | 0.69 | 1.77% |
| 2025-10-30 | 35.68 | 35.70 | 35.20 | 35.20 | -1.87% | 0.76 | 1.95% |
| 2025-10-29 | 35.82 | 35.97 | 35.52 | 35.87 | 0.00% | 0.46 | 1.17% |
| 2025-10-28 | 36.07 | 36.30 | 35.79 | 35.87 | -0.55% | 0.51 | 1.28% |
| 2025-10-27 | 35.84 | 36.25 | 35.72 | 36.07 | +0.70% | 0.64 | 1.61% |
| 2025-10-24 | 35.82 | 35.88 | 35.57 | 35.82 | 0.00% | 0.51 | 1.30% |