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
2025-10-31	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%
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%