国旅联合（600358）历史行情
以下为国旅联合近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 5.850 | 5.690 | 5.870 | 5.650 | -0.070 | -1.215% | 1,438.24万 | 0.82亿 | 2.848% |
| 2026-10-06 | 5.850 | 5.690 | 5.870 | 5.650 | -0.070 | -1.215% | 1,438.24万 | 0.82亿 | 2.848% |
| 2026-10-05 | 5.850 | 5.690 | 5.870 | 5.650 | -0.070 | -1.215% | 1,438.24万 | 0.82亿 | 2.848% |
| 2026-10-02 | 5.850 | 5.690 | 5.870 | 5.650 | -0.070 | -1.215% | 1,438.24万 | 0.82亿 | 2.848% |
| 2026-10-01 | 5.850 | 5.690 | 5.870 | 5.650 | -0.070 | -1.215% | 1,438.24万 | 0.82亿 | 2.848% |
| 2026-09-30 | 5.850 | 5.690 | 5.870 | 5.650 | -0.070 | -1.215% | 14.38万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.690 | 5.760 | 5.870 | 5.550 | 0.140 | 2.491% | 21.38万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.670 | 5.620 | 5.750 | 5.430 | -0.100 | -1.748% | 32.21万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.210 | 5.720 | 5.720 | 5.160 | 0.520 | 10.000% | 3,447.54万 | 1.95亿 | 6.828% |
| 2026-09-24 | 5.210 | 5.720 | 5.720 | 5.160 | 0.520 | 10.000% | 34.48万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.160 | 5.200 | 5.320 | 5.120 | 0.060 | 1.167% | 6.04万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.120 | 5.140 | 5.150 | 5.070 | 0.020 | 0.391% | 3.75万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.000 | 5.120 | 5.130 | 5.000 | 0.110 | 2.196% | 4.95万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.090 | 5.010 | 5.090 | 4.980 | -0.030 | -0.595% | 3.76万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.980 | 5.040 | 5.120 | 4.970 | 0.030 | 0.599% | 4.56万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.980 | 5.010 | 5.030 | 4.960 | 0.040 | 0.805% | 2.43万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.130 | 4.970 | 5.130 | 4.970 | -0.130 | -2.549% | 4.21万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.160 | 5.100 | 5.220 | 5.080 | -0.110 | -2.111% | 4.04万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.180 | 5.210 | 5.250 | 5.120 | 0.000 | 0.000% | 6.39万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.320 | 5.210 | 5.320 | 5.200 | -0.060 | -1.139% | 3.50万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.290 | 5.270 | 5.310 | 5.180 | -0.040 | -0.753% | 5.33万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.260 | 5.310 | 5.340 | 5.260 | 0.050 | 0.951% | 5.13万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.250 | 5.260 | 5.340 | 5.220 | 0.010 | 0.190% | 7.48万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.160 | 5.250 | 5.450 | 5.160 | 0.030 | 0.575% | 10.98万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.230 | 5.220 | 5.450 | 5.180 | 0.060 | 1.163% | 12.62万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.210 | 5.160 | 5.390 | 5.130 | -0.080 | -1.527% | 4.79万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.150 | 5.240 | 5.270 | 5.150 | 0.080 | 1.550% | 4.57万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.110 | 5.160 | 5.180 | 5.050 | 0.070 | 1.375% | 4.17万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.060 | 5.090 | 5.130 | 5.030 | 0.030 | 0.593% | 3.15万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.100 | 5.060 | 5.150 | 5.050 | -0.070 | -1.365% | 4.05万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.080 | 5.130 | 5.140 | 5.050 | 0.050 | 0.984% | 3.29万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.990 | 5.080 | 5.110 | 4.940 | 0.090 | 1.804% | 3.56万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.030 | 4.990 | 5.050 | 4.950 | -0.030 | -0.598% | 2.75万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.080 | 5.020 | 5.100 | 4.970 | -0.050 | -0.986% | 3.72万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.030 | 5.070 | 5.120 | 5.020 | 0.090 | 1.807% | 3.68万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.150 | 4.980 | 5.150 | 4.970 | -0.170 | -3.301% | 4.66万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.220 | 5.150 | 5.260 | 5.120 | -0.070 | -1.341% | 4.29万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.270 | 5.220 | 5.290 | 5.200 | -0.050 | -0.949% | 3.93万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.310 | 5.270 | 5.340 | 5.230 | -0.010 | -0.189% | 3.30万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.510 | 5.280 | 5.510 | 5.270 | -0.190 | -3.473% | 5.38万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.390 | 5.470 | 5.520 | 5.350 | 0.080 | 1.484% | 7.22万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.430 | 5.390 | 5.430 | 5.240 | -0.020 | -0.370% | 8.15万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.200 | 5.410 | 5.440 | 5.190 | 0.200 | 3.839% | 6.51万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.220 | 5.210 | 5.250 | 5.100 | -0.050 | -0.951% | 6.79万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.180 | 5.260 | 5.500 | 5.160 | 0.060 | 1.154% | 9.08万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.050 | 5.200 | 5.210 | 5.030 | 0.150 | 2.970% | 7.57万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.970 | 5.050 | 5.110 | 4.970 | 0.080 | 1.610% | 6.69万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.920 | 4.970 | 5.030 | 4.900 | 0.040 | 0.811% | 6.35万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.780 | 4.930 | 4.950 | 4.780 | 0.150 | 3.138% | 8.35万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.840 | 4.780 | 4.920 | 4.770 | -0.060 | -1.240% | 6.95万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.810 | 4.840 | 4.870 | 4.780 | 0.030 | 0.624% | 5.07万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.860 | 4.810 | 4.930 | 4.810 | -0.060 | -1.232% | 3.89万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.850 | 4.870 | 4.920 | 4.810 | 0.030 | 0.620% | 4.27万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.910 | 4.840 | 4.960 | 4.830 | -0.140 | -2.811% | 3.80万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.760 | 4.980 | 5.130 | 4.740 | 0.210 | 4.403% | 8.16万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.860 | 4.770 | 4.920 | 4.750 | -0.120 | -2.454% | 5.59万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.950 | 4.890 | 5.010 | 4.820 | -0.060 | -1.212% | 5.20万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.020 | 4.950 | 5.110 | 4.900 | -0.070 | -1.394% | 6.18万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.150 | 5.020 | 5.220 | 4.930 | -0.130 | -2.524% | 8.57万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.140 | 5.150 | 5.190 | 5.090 | -0.040 | -0.771% | 4.33万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.230 | 5.190 | 5.300 | 5.160 | -0.060 | -1.143% | 5.06万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.170 | 5.250 | 5.300 | 5.140 | 0.060 | 1.156% | 4.30万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.320 | 5.190 | 5.320 | 5.160 | -0.070 | -1.331% | 4.31万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.180 | 5.260 | 5.320 | 5.110 | 0.070 | 1.349% | 5.56万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.210 | 5.190 | 5.280 | 5.100 | -0.070 | -1.331% | 4.85万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.490 | 5.260 | 5.530 | 5.230 | -0.160 | -2.952% | 6.98万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.400 | 5.420 | 5.590 | 5.330 | 0.050 | 0.931% | 6.05万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.550 | 5.370 | 5.750 | 5.360 | -0.080 | -1.468% | 9.21万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.470 | 5.450 | 5.490 | 5.360 | 0.070 | 1.301% | 5.01万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.300 | 5.380 | 5.500 | 5.290 | 0.080 | 1.509% | 5.85万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.060 | 5.300 | 5.440 | 5.020 | 0.250 | 4.950% | 9.48万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.120 | 5.050 | 5.140 | 5.010 | -0.080 | -1.559% | 5.94万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.100 | 5.130 | 5.230 | 5.000 | -0.030 | -0.581% | 6.35万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.300 | 5.160 | 5.300 | 5.150 | -0.150 | -2.825% | 6.21万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.530 | 5.310 | 5.540 | 5.310 | -0.230 | -4.152% | 6.25万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.470 | 5.540 | 5.550 | 5.340 | 0.070 | 1.280% | 6.79万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.400 | 5.470 | 5.580 | 5.360 | 0.020 | 0.367% | 6.05万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.450 | 5.450 | 5.560 | 5.290 | -0.030 | -0.547% | 7.85万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.550 | 5.480 | 5.570 | 5.470 | -0.090 | -1.616% | 5.18万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.680 | 5.570 | 5.680 | 5.510 | -0.120 | -2.109% | 7.76万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.730 | 5.690 | 5.790 | 5.620 | -0.090 | -1.557% | 7.19万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.810 | 5.780 | 5.880 | 5.750 | -0.030 | -0.516% | 5.16万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.720 | 5.810 | 5.820 | 5.710 | 0.090 | 1.573% | 6.16万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.750 | 5.720 | 5.800 | 5.660 | -0.110 | -1.887% | 5.24万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.680 | 5.830 | 5.960 | 5.660 | 0.080 | 1.391% | 7.03万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.750 | 5.750 | 5.850 | 5.690 | 0.020 | 0.349% | 4.56万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.800 | 5.730 | 5.880 | 5.690 | -0.190 | -3.209% | 6.63万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.980 | 5.920 | 6.040 | 5.890 | -0.210 | -3.426% | 10.57万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.710 | 6.130 | 6.240 | 5.580 | 0.380 | 6.609% | 16.59万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.810 | 5.750 | 5.870 | 5.730 | -0.060 | -1.033% | 6.02万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.860 | 5.810 | 5.900 | 5.740 | -0.080 | -1.358% | 8.93万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.970 | 5.890 | 5.970 | 5.800 | -0.090 | -1.505% | 9.61万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.920 | 5.980 | 6.040 | 5.830 | 0.090 | 1.528% | 10.60万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.870 | 5.890 | 5.920 | 5.780 | 0.000 | 0.000% | 7.14万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.950 | 5.890 | 6.030 | 5.800 | -0.050 | -0.842% | 9.78万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.060 | 5.940 | 6.100 | 5.930 | -0.160 | -2.623% | 11.60万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.300 | 6.100 | 6.310 | 6.020 | -0.180 | -2.866% | 16.70万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.210 | 6.280 | 6.600 | 6.140 | 0.150 | 2.447% | 21.34万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.760 | 6.130 | 6.760 | 6.120 | -0.670 | -9.853% | 35.30万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.770 | 6.800 | 7.100 | 6.520 | 0.010 | 0.147% | 27.47万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.610 | 6.790 | 6.840 | 6.560 | 0.130 | 1.952% | 16.07万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.800 | 6.660 | 6.810 | 6.500 | -0.160 | -2.346% | 16.99万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.820 | 6.820 | 6.910 | 6.740 | 0.100 | 1.488% | 16.45万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.070 | 6.720 | 7.070 | 6.610 | -0.180 | -2.609% | 28.36万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.700 | 6.900 | 6.970 | 6.700 | 0.200 | 2.985% | 22.44万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.490 | 6.700 | 6.880 | 6.450 | 0.220 | 3.395% | 26.17万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.370 | 6.480 | 6.750 | 6.350 | 0.180 | 2.857% | 29.74万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.030 | 6.300 | 6.440 | 5.940 | 0.270 | 4.478% | 24.37万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.890 | 6.030 | 6.070 | 5.880 | 0.170 | 2.901% | 11.54万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.930 | 5.860 | 5.930 | 5.830 | -0.030 | -0.509% | 9.19万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.930 | 5.890 | 5.990 | 5.840 | -0.050 | -0.842% | 7.56万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.880 | 5.940 | 6.000 | 5.850 | 0.060 | 1.020% | 7.51万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.920 | 5.880 | 5.940 | 5.850 | -0.010 | -0.170% | 5.82万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.020 | 5.890 | 6.020 | 5.820 | -0.140 | -2.322% | 10.25万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.960 | 6.030 | 6.090 | 5.930 | 0.060 | 1.005% | 5.95万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.140 | 5.970 | 6.140 | 5.930 | -0.150 | -2.451% | 10.36万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.270 | 6.120 | 6.270 | 6.020 | -0.230 | -3.622% | 17.22万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.240 | 6.350 | 6.490 | 6.210 | 0.120 | 1.926% | 18.39万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.490 | 6.230 | 6.490 | 6.170 | -0.260 | -4.006% | 24.28万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.440 | 6.490 | 6.540 | 6.360 | 0.040 | 0.620% | 9.24万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.440 | 6.450 | 6.470 | 6.390 | 0.050 | 0.781% | 6.17万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.360 | 6.400 | 6.460 | 6.330 | 0.040 | 0.629% | 6.29万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.270 | 6.360 | 6.380 | 6.260 | 0.020 | 0.315% | 4.62万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.320 | 6.340 | 6.390 | 6.230 | -0.030 | -0.471% | 8.20万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.090 | 6.370 | 6.380 | 6.020 | 0.000 | 0.000% | 12.75万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.030 | 6.130 | 6.130 | 6.020 | 0.000 | 0.000% | 6.75万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.960 | 5.950 | 6.030 | 5.880 | 0.000 | 0.000% | 5.02万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.070 | 5.960 | 6.080 | 5.940 | 0.000 | 0.000% | 5.98万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.130 | 6.060 | 6.190 | 6.010 | 0.000 | 0.000% | 7.87万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.250 | 6.200 | 6.270 | 6.170 | 0.000 | 0.000% | 6.43万 | 0.00亿 | 0.000% |