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
2025-09-16	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%
2025-09-05	14.24	14.04	-0.21	-1.47%	13.97	14.25	68969	9697	0.59%
2025-09-04	14.14	14.25	0.05	0.35%	14.04	14.27	79617	11268	0.68%
2025-09-03	14.37	14.20	-0.18	-1.25%	14.11	14.38	64763	9188	0.56%
2025-09-02	14.53	14.38	-0.19	-1.30%	14.29	14.58	79805	11492	0.68%
2025-09-01	14.51	14.57	-0.02	-0.14%	14.40	14.61	86653	12543	0.74%
2025-08-29	14.86	14.59	-0.45	-2.99%	14.48	14.94	103484	15205	0.89%
2025-08-28	15.17	15.04	-0.10	-0.66%	14.87	15.20	53820	8092	0.46%
2025-08-27	15.48	15.14	-0.31	-2.01%	15.12	15.48	59328	9060	0.51%
2025-08-26	15.40	15.45	0.07	0.46%	15.38	15.49	56563	8740	0.49%
2025-08-25	15.33	15.38	0.05	0.33%	15.28	15.43	64605	9930	0.55%
2025-08-22	15.40	15.33	-0.03	-0.20%	15.16	15.45	60579	9233	0.52%
2025-08-21	15.38	15.36	-0.02	-0.13%	15.34	15.47	62218	9586	0.53%
2025-08-20	15.51	15.38	-0.13	-0.84%	15.30	15.59	58866	9056	0.51%
2025-08-19	15.49	15.51	0.03	0.19%	15.41	15.53	37280	5769	0.32%
2025-08-18	15.58	15.48	-0.10	-0.64%	15.45	15.61	50807	7877	0.44%
2025-08-15	15.81	15.58	-0.22	-1.39%	15.44	15.83	55989	8696	0.48%
2025-08-14	15.88	15.80	-0.09	-0.57%	15.76	15.94	22933	3634	0.20%
2025-08-13	15.85	15.89	-0.01	-0.06%	15.81	15.94	25915	4111	0.22%
2025-08-12	15.83	15.90	0.09	0.57%	15.80	15.96	27647	4396	0.24%
2025-08-11	16.21	15.81	-0.40	-2.47%	15.80	16.28	60759	9654	0.52%
2025-08-08	16.29	16.21	-0.10	-0.61%	16.14	16.35	28463	4622	0.24%
2025-08-07	16.27	16.31	0.04	0.25%	16.20	16.37	40136	6543	0.34%
2025-08-06	16.02	16.27	0.16	0.99%	16.02	16.35	47391	7700	0.41%
2025-08-05	15.79	16.11	0.26	1.64%	15.72	16.13	39213	6266	0.34%
2025-08-04	15.81	15.85	0.04	0.25%	15.73	15.95	25445	4038	0.22%
2025-08-01	15.72	15.81	0.09	0.57%	15.68	15.88	42113	6640	0.36%
2025-07-31	15.99	15.72	-0.21	-1.32%	15.63	15.99	54683	8602	0.47%
2025-07-30	15.98	15.93	-0.16	-0.99%	15.80	16.22	81131	12983	0.70%
2025-07-29	16.79	16.69	-0.13	-0.77%	16.20	16.79	83228	13664	0.71%
2025-07-28	17.15	16.82	-0.30	-1.75%	16.81	17.16	55198	9335	0.47%
2025-07-25	17.34	17.12	-0.19	-1.10%	17.08	17.46	41737	7211	0.36%
2025-07-24	17.49	17.31	-0.19	-1.09%	17.25	17.53	44370	7697	0.38%
2025-07-23	17.60	17.50	0.00	0.00%	17.50	17.68	31794	5593	0.27%
2025-07-22	17.28	17.50	0.33	1.92%	17.20	17.60	45795	7981	0.39%
2025-07-21	17.12	17.17	0.02	0.12%	17.07	17.25	25104	4313	0.22%
2025-07-18	17.01	17.15	0.13	0.76%	17.00	17.19	27525	4713	0.24%
2025-07-17	17.03	17.02	-0.06	-0.35%	16.95	17.15	26598	4530	0.23%
2025-07-16	16.85	17.08	0.23	1.36%	16.85	17.10	29491	5016	0.25%
2025-07-15	17.07	16.85	-0.22	-1.29%	16.84	17.13	32275	5473	0.28%
2025-07-14	17.13	17.07	-0.05	-0.29%	17.04	17.29	32668	5601	0.28%
2025-07-11	17.29	17.12	-0.28	-1.61%	17.10	17.54	49916	8610	0.43%
2025-07-10	17.33	17.40	0.06	0.35%	17.16	17.43	44471	7704	0.38%
2025-07-09	17.00	17.34	0.33	1.94%	16.95	17.44	64051	11020	0.55%
2025-07-08	16.98	17.01	0.02	0.12%	16.88	17.05	44932	7626	0.39%
2025-07-07	16.96	16.99	0.04	0.24%	16.78	17.05	41715	7058	0.36%
2025-07-04	16.75	16.95	0.16	0.95%	16.73	17.02	59571	10099	0.51%
2025-07-03	16.88	16.79	-0.12	-0.71%	16.60	16.90	57607	9638	0.49%
2025-07-02	17.08	16.91	-0.14	-0.82%	16.90	17.14	50807	8627	0.44%
2025-07-01	16.99	17.05	0.07	0.41%	16.91	17.10	58055	9882	0.50%
2025-06-30	17.03	16.98	-0.12	-0.70%	16.94	17.13	56441	9592	0.48%
2025-06-27	17.54	17.10	-0.42	-2.40%	16.89	17.58	109589	18726	0.94%
2025-06-26	17.85	17.52	-0.32	-1.79%	17.50	17.87	52978	9341	0.45%
2025-06-25	17.99	17.84	-0.16	-0.89%	17.72	18.12	42720	7642	0.37%
2025-06-24	18.54	18.00	-0.47	-2.54%	17.94	18.54	42327	7675	0.36%
2025-06-23	18.39	18.47	0.02	0.11%	18.15	18.53	44590	8205	0.38%
2025-06-20	18.12	18.45	0.34	1.88%	18.00	18.58	37796	6927	0.32%
2025-06-19	17.92	18.11	0.24	1.34%	17.82	18.14	28398	5120	0.24%
2025-06-18	17.80	17.87	0.07	0.39%	17.74	17.92	18257	3259	0.16%
2025-06-17	17.65	17.80	0.14	0.79%	17.53	17.99	39169	6977	0.34%
2025-06-16	17.62	17.66	0.04	0.23%	17.46	17.74	31059	5479	0.27%
2025-06-13	17.43	17.62	0.21	1.21%	17.40	17.69	29879	5260	0.26%
2025-06-12	17.58	17.41	-0.14	-0.80%	17.30	17.79	32379	5666	0.28%
2025-06-11	17.51	17.55	0.02	0.11%	17.37	17.68	25255	4428	0.22%
2025-06-10	17.42	17.53	-0.04	-0.23%	17.42	17.73	30327	5337	0.26%
2025-06-09	17.73	17.57	-0.16	-0.90%	17.44	17.74	33434	5864	0.29%