皖通高速 (600012) - 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
2025-12-16	14.76	14.51	-0.16	-1.09%	14.48	14.80	42029	6136	0.36%
2025-12-15	14.74	14.67	-0.04	-0.27%	14.62	14.81	35808	5266	0.31%
2025-12-12	14.87	14.71	-0.17	-1.14%	14.60	14.92	53602	7902	0.46%
2025-12-11	14.81	14.88	0.05	0.34%	14.79	15.07	58012	8659	0.50%
2025-12-10	14.62	14.83	0.18	1.23%	14.52	14.95	61750	9125	0.53%
2025-12-09	14.81	14.65	-0.15	-1.01%	14.65	14.91	36942	5457	0.32%
2025-12-08	14.92	14.80	-0.13	-0.87%	14.74	15.00	53515	7929	0.46%
2025-12-05	15.29	14.93	-0.28	-1.84%	14.86	15.29	64731	9700	0.56%
2025-12-04	15.27	15.21	-0.04	-0.26%	15.20	15.43	46813	7166	0.40%
2025-12-03	15.12	15.25	0.18	1.19%	15.06	15.35	65469	9963	0.56%
2025-12-02	15.05	15.07	0.02	0.13%	15.02	15.33	82105	12439	0.70%
2025-12-01	15.37	15.05	-0.34	-2.21%	14.78	15.39	94183	14221	0.81%
2025-11-28	15.61	15.39	-0.22	-1.41%	15.24	15.69	50955	7839	0.44%
2025-11-27	15.43	15.61	0.15	0.97%	15.22	15.69	56877	8809	0.49%
2025-11-26	15.68	15.46	-0.21	-1.34%	15.35	15.90	71666	11153	0.61%
2025-11-25	15.23	15.67	0.39	2.55%	15.20	15.80	100644	15699	0.86%
2025-11-24	15.30	15.28	0.01	0.07%	15.15	15.40	68166	10405	0.58%
2025-11-21	15.40	15.27	-0.04	-0.26%	15.23	15.49	56855	8718	0.49%
2025-11-20	15.24	15.31	0.06	0.39%	15.17	15.47	45433	6973	0.39%
2025-11-19	15.34	15.25	-0.10	-0.65%	15.21	15.47	47097	7195	0.40%
2025-11-18	15.08	15.35	0.35	2.33%	15.01	15.50	76276	11650	0.65%
2025-11-17	15.35	15.00	-0.25	-1.64%	14.82	15.35	90806	13638	0.78%
2025-11-14	15.50	15.25	-0.12	-0.78%	15.22	15.55	49355	7573	0.42%
2025-11-13	15.59	15.37	-0.29	-1.85%	15.22	15.73	59721	9202	0.51%
2025-11-12	15.72	15.66	0.03	0.19%	15.47	15.80	52892	8293	0.45%
2025-11-11	15.48	15.63	0.11	0.71%	15.41	15.75	58179	9087	0.50%
2025-11-10	15.45	15.52	0.14	0.91%	15.24	15.53	57596	8878	0.49%
2025-11-07	15.55	15.38	-0.24	-1.54%	15.35	15.70	64899	10041	0.56%
2025-11-06	15.55	15.62	-0.10	-0.64%	15.48	15.79	57302	8941	0.49%
2025-11-05	15.70	15.72	0.04	0.26%	15.46	15.80	84073	13157	0.72%
2025-11-04	15.29	15.68	0.43	2.82%	15.18	15.75	115591	18029	0.99%
2025-11-03	14.99	15.25	0.33	2.21%	14.88	15.35	89193	13555	0.77%
2025-10-31	15.09	14.92	-0.16	-1.06%	14.82	15.17	74071	11119	0.64%
2025-10-30	15.12	15.08	-0.10	-0.66%	15.04	15.25	61803	9349	0.53%
2025-10-29	14.89	15.18	0.15	1.00%	14.78	15.36	121641	18395	1.04%
2025-10-28	14.76	15.03	0.29	1.97%	14.72	15.08	113215	16857	0.97%
2025-10-27	14.76	14.74	-0.15	-1.01%	14.54	14.93	108579	16013	0.93%
2025-10-24	14.60	14.89	0.22	1.50%	14.44	15.09	140723	20754	1.21%
2025-10-23	14.78	14.67	-0.18	-1.21%	14.57	15.00	91371	13485	0.78%
2025-10-22	14.25	14.85	0.54	3.77%	14.21	14.97	174422	25491	1.50%
2025-10-21	14.68	14.31	-0.46	-3.11%	14.29	14.76	128141	18490	1.10%
2025-10-20	14.80	14.77	-0.09	-0.61%	14.46	14.94	115283	16915	0.99%
2025-10-17	14.56	14.86	0.30	2.06%	14.45	15.00	144571	21467	1.24%
2025-10-16	14.38	14.56	0.19	1.32%	14.31	14.63	80015	11593	0.69%
2025-10-15	14.39	14.37	-0.11	-0.76%	14.30	14.97	129983	18948	1.12%
2025-10-14	13.84	14.48	0.59	4.25%	13.77	14.50	177527	25186	1.52%
2025-10-13	13.28	13.89	0.37	2.74%	13.28	13.96	166219	22774	1.43%
2025-10-10	13.22	13.52	0.29	2.19%	13.18	13.52	84309	11340	0.72%
2025-10-09	13.30	13.23	-0.10	-0.75%	13.10	13.30	62380	8220	0.54%
2025-09-30	13.51	13.33	-0.24	-1.77%	13.28	13.55	96917	12950	0.83%
2025-09-29	13.32	13.57	0.26	1.95%	13.21	13.67	151285	20402	1.30%
2025-09-26	13.09	13.31	0.14	1.06%	13.03	13.38	111601	14767	0.96%
2025-09-25	13.20	13.17	-0.02	-0.15%	12.88	13.22	120859	15730	1.04%
2025-09-24	12.86	13.19	0.27	2.09%	12.84	13.31	195686	25800	1.68%
2025-09-23	12.82	12.92	0.03	0.23%	12.73	13.03	120911	15573	1.04%
2025-09-22	13.04	12.89	-0.16	-1.23%	12.81	13.07	92653	11966	0.79%
2025-09-19	13.00	13.05	0.05	0.38%	12.77	13.10	157069	20305	1.35%
2025-09-18	13.20	13.00	-0.20	-1.52%	12.95	13.23	126827	16574	1.09%
2025-09-17	13.32	13.20	-0.09	-0.68%	13.13	13.34	129256	17085	1.11%
2025-09-16	13.38	13.29	-0.07	-0.52%	13.26	13.41	120699	16078	1.04%
2025-09-15	13.42	13.36	-0.07	-0.52%	13.27	13.48	101372	13539	0.87%
2025-09-12	13.69	13.43	-0.26	-1.90%	13.41	13.74	166561	22568	1.43%
2025-09-11	13.81	13.69	-0.09	-0.65%	13.60	13.81	106779	14585	0.92%
2025-09-10	13.89	13.78	-0.12	-0.86%	13.76	13.89	69333	9570	0.59%
2025-09-09	13.98	13.90	-0.08	-0.57%	13.78	13.98	97720	13543	0.84%
2025-09-08	14.05	13.98	-0.06	-0.43%	13.95	14.15	71952	10105	0.62%