陕西旅游 sh.603402
96.65
-0.55%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 97.16 | 98.27 | 95.51 | 96.65 | -0.55% | 0.70 | 3.77% |
| 2026-05-22 | 98.70 | 99.00 | 96.71 | 97.18 | -1.30% | 0.71 | 3.76% |
| 2026-05-21 | 100.15 | 102.30 | 98.35 | 98.46 | -1.58% | 0.88 | 4.53% |
| 2026-05-20 | 101.16 | 101.16 | 99.25 | 100.04 | -1.49% | 0.63 | 3.28% |
| 2026-05-19 | 100.05 | 101.80 | 99.97 | 101.55 | +1.36% | 0.84 | 4.27% |
| 2026-05-18 | 99.01 | 101.48 | 98.01 | 100.19 | +0.59% | 1.06 | 5.50% |
| 2026-05-15 | 102.25 | 102.59 | 98.90 | 99.60 | -2.56% | 1.36 | 7.01% |
| 2026-05-14 | 104.52 | 104.85 | 102.01 | 102.22 | -2.42% | 1.28 | 6.44% |
| 2026-05-13 | 109.30 | 109.89 | 104.50 | 104.76 | -4.67% | 1.92 | 9.42% |
| 2026-05-12 | 111.08 | 112.33 | 109.48 | 109.89 | -1.65% | 0.99 | 4.60% |
| 2026-05-11 | 112.00 | 112.52 | 110.85 | 111.73 | -1.05% | 0.95 | 4.43% |
| 2026-05-08 | 109.50 | 113.01 | 108.93 | 112.91 | +3.11% | 1.65 | 7.67% |
| 2026-05-07 | 109.83 | 110.46 | 109.06 | 109.50 | -0.30% | 1.35 | 6.39% |
| 2026-05-06 | 110.55 | 111.00 | 108.44 | 109.83 | -1.21% | 1.37 | 6.46% |
| 2026-04-30 | 115.42 | 115.99 | 110.10 | 111.17 | -4.21% | 2.04 | 9.46% |
| 2026-04-29 | 113.88 | 117.80 | 113.88 | 116.05 | -2.38% | 1.88 | 8.38% |
| 2026-04-28 | 126.00 | 127.50 | 118.88 | 118.88 | -10.00% | 3.20 | 13.69% |
| 2026-04-27 | 132.44 | 132.45 | 131.03 | 132.09 | -0.29% | 0.69 | 2.71% |
| 2026-04-24 | 132.80 | 132.85 | 131.73 | 132.48 | -0.94% | 0.81 | 3.17% |
| 2026-04-23 | 132.00 | 133.77 | 130.90 | 133.74 | +0.56% | 1.67 | 6.52% |