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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 135.00 | 135.00 | 132.00 | 132.99 | -1.41% | 1.47 | 5.73% |
| 2026-04-21 | 136.70 | 138.60 | 133.40 | 134.89 | -1.45% | 2.47 | 9.41% |
| 2026-04-20 | 137.11 | 137.99 | 135.10 | 136.88 | -0.01% | 1.80 | 6.79% |
| 2026-04-17 | 138.88 | 138.88 | 136.88 | 136.90 | -2.14% | 2.14 | 8.05% |
| 2026-04-16 | 137.29 | 141.87 | 137.12 | 139.90 | +0.75% | 2.74 | 10.15% |
| 2026-04-15 | 135.41 | 140.66 | 134.89 | 138.86 | +2.55% | 3.23 | 12.03% |
| 2026-04-14 | 132.12 | 135.45 | 131.08 | 135.41 | +3.04% | 2.47 | 9.55% |
| 2026-04-13 | 130.32 | 131.76 | 130.01 | 131.42 | -0.36% | 1.52 | 6.02% |
| 2026-04-10 | 131.98 | 134.70 | 131.01 | 131.90 | +0.80% | 1.83 | 7.14% |
| 2026-04-09 | 135.06 | 135.77 | 130.30 | 130.85 | -3.94% | 2.53 | 9.92% |
| 2026-04-08 | 132.50 | 136.60 | 132.50 | 136.22 | +4.87% | 2.59 | 9.92% |
| 2026-04-07 | 135.00 | 136.70 | 129.00 | 129.90 | -3.92% | 2.38 | 9.33% |
| 2026-04-03 | 135.70 | 139.87 | 133.93 | 135.20 | -0.37% | 1.60 | 6.05% |
| 2026-04-02 | 136.10 | 138.32 | 133.50 | 135.70 | -0.98% | 1.66 | 6.32% |
| 2026-04-01 | 134.50 | 138.20 | 132.06 | 137.05 | +3.71% | 1.94 | 7.36% |
| 2026-03-31 | 137.51 | 139.99 | 131.00 | 132.15 | -4.11% | 1.87 | 7.11% |
| 2026-03-30 | 136.99 | 139.50 | 135.00 | 137.81 | -0.61% | 1.17 | 4.43% |
| 2026-03-27 | 134.50 | 139.00 | 132.81 | 138.66 | +1.37% | 1.64 | 6.23% |
| 2026-03-26 | 135.00 | 139.93 | 134.00 | 136.78 | +2.60% | 2.46 | 9.27% |
| 2026-03-25 | 130.00 | 135.50 | 129.88 | 133.32 | +2.66% | 1.68 | 6.55% |