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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 148.41 | 148.43 | 141.33 | 142.53 | -4.02% | 3.12 | 11.23% |
| 2026-02-13 | 148.55 | 150.66 | 147.91 | 148.50 | +0.21% | 1.63 | 5.64% |
| 2026-02-12 | 151.82 | 151.82 | 147.81 | 148.19 | -1.61% | 1.82 | 6.33% |
| 2026-02-11 | 157.46 | 157.46 | 150.28 | 150.61 | -4.55% | 3.01 | 10.25% |
| 2026-02-10 | 160.66 | 160.80 | 153.01 | 157.79 | -2.53% | 3.52 | 11.64% |
| 2026-02-09 | 161.24 | 163.18 | 158.51 | 161.89 | +0.96% | 2.55 | 8.20% |
| 2026-02-06 | 166.60 | 169.80 | 159.92 | 160.35 | -3.69% | 4.84 | 15.38% |
| 2026-02-05 | 152.00 | 168.70 | 151.30 | 166.50 | +8.57% | 7.25 | 23.05% |
| 2026-02-04 | 150.11 | 155.50 | 149.00 | 153.36 | +1.36% | 2.91 | 9.83% |
| 2026-02-03 | 148.00 | 153.66 | 148.00 | 151.30 | +2.99% | 2.71 | 9.26% |
| 2026-02-02 | 143.00 | 154.55 | 140.58 | 146.91 | +1.07% | 4.53 | 15.61% |
| 2026-01-30 | 146.47 | 150.28 | 145.26 | 145.35 | -0.10% | 3.68 | 12.88% |
| 2026-01-29 | 146.81 | 148.00 | 143.50 | 145.50 | -1.76% | 3.72 | 13.20% |
| 2026-01-28 | 152.30 | 153.80 | 147.50 | 148.10 | -3.94% | 3.22 | 11.13% |
| 2026-01-27 | 161.40 | 161.50 | 150.60 | 154.18 | -3.58% | 3.53 | 11.85% |
| 2026-01-26 | 159.00 | 165.00 | 158.02 | 159.90 | +0.40% | 3.90 | 12.51% |
| 2026-01-23 | 160.67 | 165.00 | 158.11 | 159.26 | -1.69% | 3.62 | 11.66% |
| 2026-01-22 | 150.28 | 164.99 | 150.22 | 162.00 | +6.11% | 5.99 | 19.42% |
| 2026-01-21 | 151.01 | 154.30 | 148.33 | 152.67 | -0.22% | 3.99 | 13.69% |
| 2026-01-20 | 158.98 | 158.99 | 150.58 | 153.00 | -2.49% | 5.32 | 17.79% |