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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 39.90 | 40.20 | 38.60 | 38.77 | -2.54% | 2.93 | 6.78% |
| 2025-09-16 | 38.30 | 41.37 | 38.30 | 39.78 | +4.25% | 3.95 | 8.96% |
| 2025-09-15 | 37.80 | 38.28 | 37.76 | 38.16 | +0.53% | 1.10 | 2.61% |
| 2025-09-12 | 38.25 | 38.58 | 37.81 | 37.96 | -1.20% | 1.54 | 3.65% |
| 2025-09-11 | 38.69 | 38.86 | 37.65 | 38.42 | +0.81% | 1.49 | 3.55% |
| 2025-09-10 | 37.84 | 38.40 | 37.84 | 38.11 | +0.58% | 1.04 | 2.47% |
| 2025-09-09 | 38.26 | 38.38 | 37.69 | 37.89 | -1.35% | 1.31 | 3.11% |
| 2025-09-08 | 38.68 | 39.12 | 38.11 | 38.41 | -1.01% | 2.04 | 4.80% |
| 2025-09-05 | 38.51 | 38.88 | 37.61 | 38.80 | +0.75% | 1.80 | 4.26% |
| 2025-09-04 | 38.00 | 39.36 | 37.77 | 38.51 | +1.40% | 2.45 | 5.75% |
| 2025-09-03 | 38.35 | 38.65 | 37.80 | 37.98 | -0.78% | 1.17 | 2.77% |
| 2025-09-02 | 38.39 | 38.91 | 38.04 | 38.28 | -0.70% | 1.62 | 3.79% |
| 2025-09-01 | 38.22 | 38.83 | 37.96 | 38.55 | +1.02% | 1.44 | 3.37% |
| 2025-08-29 | 37.12 | 38.30 | 37.12 | 38.16 | +2.55% | 1.66 | 3.95% |
| 2025-08-28 | 37.15 | 37.64 | 36.70 | 37.21 | +0.51% | 1.10 | 2.66% |
| 2025-08-27 | 37.57 | 37.72 | 36.95 | 37.02 | -1.44% | 1.13 | 2.74% |
| 2025-08-26 | 37.35 | 37.95 | 37.30 | 37.56 | +0.43% | 0.98 | 2.36% |
| 2025-08-25 | 37.45 | 37.58 | 37.16 | 37.40 | +0.13% | 1.13 | 2.75% |
| 2025-08-22 | 36.93 | 37.45 | 36.62 | 37.35 | +1.00% | 1.40 | 3.41% |
| 2025-08-21 | 36.74 | 37.37 | 36.50 | 36.98 | +1.57% | 1.90 | 4.64% |