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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 35.43 | 35.83 | 35.24 | 35.82 | +1.13% | 0.66 | 1.69% |
| 2025-10-22 | 35.38 | 35.58 | 35.34 | 35.42 | -0.14% | 0.52 | 1.33% |
| 2025-10-21 | 35.47 | 35.50 | 35.25 | 35.47 | +0.06% | 0.52 | 1.34% |
| 2025-10-20 | 35.05 | 35.67 | 35.05 | 35.45 | +1.34% | 0.62 | 1.58% |
| 2025-10-17 | 35.49 | 35.54 | 34.96 | 34.98 | -1.33% | 0.51 | 1.31% |
| 2025-10-16 | 35.60 | 35.78 | 35.32 | 35.45 | -0.48% | 0.48 | 1.22% |
| 2025-10-15 | 35.25 | 35.65 | 35.06 | 35.62 | +0.79% | 0.66 | 1.68% |
| 2025-10-14 | 35.31 | 35.65 | 35.13 | 35.34 | +0.09% | 0.81 | 2.07% |
| 2025-10-13 | 34.85 | 35.35 | 34.78 | 35.31 | -0.76% | 0.74 | 1.90% |
| 2025-10-10 | 35.36 | 35.83 | 35.30 | 35.58 | +0.14% | 0.71 | 1.80% |
| 2025-10-09 | 36.02 | 36.04 | 35.06 | 35.53 | -1.63% | 1.19 | 3.06% |
| 2025-09-30 | 36.65 | 36.66 | 36.05 | 36.12 | -1.18% | 0.99 | 2.46% |
| 2025-09-29 | 36.50 | 36.72 | 36.00 | 36.55 | +0.22% | 0.90 | 2.23% |
| 2025-09-26 | 36.98 | 36.98 | 36.43 | 36.47 | -1.78% | 0.82 | 2.01% |
| 2025-09-25 | 36.93 | 37.25 | 36.75 | 37.13 | +0.11% | 0.94 | 2.30% |
| 2025-09-24 | 37.08 | 37.21 | 36.51 | 37.09 | 0.00% | 1.06 | 2.61% |
| 2025-09-23 | 37.87 | 37.89 | 36.55 | 37.09 | -2.63% | 1.74 | 4.26% |
| 2025-09-22 | 39.40 | 39.68 | 38.03 | 38.09 | -4.01% | 2.53 | 5.95% |
| 2025-09-19 | 38.94 | 40.50 | 38.28 | 39.68 | +1.87% | 3.89 | 8.91% |
| 2025-09-18 | 38.77 | 39.34 | 38.48 | 38.95 | +0.46% | 2.83 | 6.59% |