国旅联合 (600358) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	5.93	5.86	-0.03	-0.51%	5.83	5.93	91926	5380	1.82%
2026-04-30	5.93	5.89	-0.05	-0.84%	5.84	5.99	75610	4457	1.50%
2026-04-29	5.88	5.94	0.06	1.02%	5.85	6.00	75063	4462	1.49%
2026-04-28	5.92	5.88	-0.01	-0.17%	5.85	5.94	58248	3426	1.15%
2026-04-27	6.02	5.89	-0.14	-2.32%	5.82	6.02	102509	6021	2.03%
2026-04-24	5.96	6.03	0.06	1.01%	5.93	6.09	59496	3581	1.18%
2026-04-23	6.14	5.97	-0.15	-2.45%	5.93	6.14	103614	6215	2.05%
2026-04-22	6.27	6.12	-0.23	-3.62%	6.02	6.27	172231	10511	3.41%
2026-04-21	6.24	6.35	0.12	1.93%	6.21	6.49	183931	11630	3.64%
2026-04-20	6.49	6.23	-0.26	-4.01%	6.17	6.49	242760	15208	4.81%
2026-04-16	6.44	6.49	0.04	0.62%	6.36	6.54	92443	5955	1.83%
2026-04-15	6.44	6.45	0.05	0.78%	6.39	6.47	61718	3970	1.22%
2026-04-14	6.36	6.40	0.04	0.63%	6.33	6.46	62902	4024	1.25%
2026-04-13	6.27	6.36	0.02	0.32%	6.26	6.38	46183	2925	0.91%
2026-04-10	6.32	6.34	-0.03	-0.47%	6.23	6.39	82014	5173	1.62%
2026-04-09	6.09	6.37	0.24	3.92%	6.02	6.38	127512	7944	2.53%
2026-04-08	6.03	6.13	0.18	3.03%	6.02	6.13	67521	4098	1.34%
2026-04-07	5.96	5.95	-0.01	-0.17%	5.88	6.03	50170	2996	0.99%
2026-04-03	6.07	5.96	-0.10	-1.65%	5.94	6.08	59778	3573	1.18%
2026-04-02	6.13	6.06	-0.14	-2.26%	6.01	6.19	78735	4787	1.56%
2026-04-01	6.25	6.20	0.02	0.32%	6.17	6.27	64270	3994	1.27%
2026-03-31	6.40	6.18	-0.25	-3.89%	6.16	6.41	104596	6557	2.07%
2026-03-30	6.40	6.43	0.04	0.63%	6.36	6.64	143801	9313	2.85%
2026-03-27	6.16	6.39	0.24	3.90%	6.06	6.43	139969	8761	2.77%
2026-03-26	6.15	6.15	0.18	3.02%	6.01	6.25	163941	10041	3.25%
2026-03-25	5.89	5.97	0.12	2.05%	5.84	5.97	80476	4742	1.59%
2026-03-24	5.75	5.85	0.12	2.09%	5.60	5.85	102938	5906	2.04%
2026-03-23	5.98	5.73	-0.30	-4.98%	5.73	5.98	110722	6415	2.19%
2026-03-20	6.20	6.03	-0.11	-1.79%	6.01	6.25	74366	4535	1.47%
2026-03-19	6.25	6.14	-0.14	-2.23%	6.14	6.28	70920	4393	1.40%
2026-03-18	6.25	6.28	0.02	0.32%	6.25	6.32	52230	3280	1.03%
2026-03-17	6.44	6.26	-0.13	-2.03%	6.25	6.50	87843	5553	1.74%
2026-03-16	6.39	6.39	0.05	0.79%	6.31	6.43	60931	3883	1.21%
2026-03-13	6.33	6.34	0.02	0.32%	6.24	6.39	51895	3283	1.03%
2026-03-12	6.45	6.32	-0.11	-1.71%	6.29	6.45	94812	6031	1.88%
2026-03-11	6.59	6.43	-0.14	-2.13%	6.39	6.59	114610	7432	2.27%
2026-03-10	6.57	6.57	0.00	0.00%	6.48	6.64	82012	5351	1.62%
2026-03-09	6.48	6.57	-0.01	-0.15%	6.47	6.60	65092	4252	1.29%
2026-03-06	6.42	6.58	0.16	2.49%	6.38	6.60	68196	4438	1.35%
2026-03-05	6.40	6.42	0.08	1.26%	6.38	6.52	61782	3974	1.22%
2026-03-04	6.25	6.34	0.04	0.63%	6.22	6.42	75031	4757	1.49%
2026-03-03	6.60	6.30	-0.23	-3.52%	6.28	6.62	118123	7563	2.34%
2026-03-02	6.41	6.53	0.06	0.93%	6.38	6.76	152053	9983	3.01%
2026-02-27	6.31	6.47	0.17	2.70%	6.30	6.48	72269	4619	1.43%
2026-02-26	6.33	6.30	-0.02	-0.32%	6.29	6.37	45306	2863	0.90%
2026-02-25	6.31	6.32	0.02	0.32%	6.30	6.48	73282	4668	1.45%
2026-02-24	6.18	6.30	0.16	2.61%	6.17	6.31	85736	5368	1.70%
2026-02-13	6.15	6.14	-0.02	-0.32%	6.14	6.23	42981	2654	0.85%
2026-02-12	6.27	6.16	-0.11	-1.75%	6.15	6.29	70821	4392	1.40%
2026-02-11	6.17	6.27	0.09	1.46%	6.16	6.27	59744	3723	1.18%
2026-02-10	6.18	6.18	0.02	0.32%	6.13	6.19	38871	2398	0.77%
2026-02-09	6.18	6.16	0.00	0.00%	6.13	6.20	50169	3086	0.99%
2026-02-06	6.12	6.16	0.05	0.82%	6.09	6.17	46675	2864	0.92%
2026-02-05	6.06	6.11	0.05	0.83%	6.05	6.16	55430	3392	1.10%
2026-02-04	6.02	6.06	0.03	0.50%	6.01	6.11	47369	2874	0.94%
2026-02-03	6.02	6.03	0.02	0.33%	5.94	6.04	105932	6349	2.10%
2026-02-02	6.13	6.01	-0.32	-5.06%	6.01	6.20	200646	12205	3.97%
2026-01-30	6.22	6.33	0.11	1.77%	6.19	6.33	80070	5022	1.59%
2026-01-29	6.19	6.22	0.02	0.32%	6.17	6.37	107750	6760	2.13%
2026-01-28	6.23	6.20	-0.04	-0.64%	6.19	6.29	79367	4942	1.57%
2026-01-27	6.28	6.24	-0.05	-0.79%	6.16	6.34	95562	5962	1.89%