黄山旅游 (600054) - 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	11.24	11.31	0.06	0.53%	11.24	11.32	38819	4380	0.76%
2025-10-30	11.31	11.25	-0.06	-0.53%	11.23	11.32	44148	4975	0.86%
2025-10-29	11.28	11.31	0.00	0.00%	11.23	11.31	43548	4907	0.85%
2025-10-28	11.34	11.31	-0.04	-0.35%	11.30	11.38	39282	4454	0.77%
2025-10-27	11.37	11.35	0.00	0.00%	11.31	11.38	40998	4651	0.80%
2025-10-24	11.38	11.35	-0.03	-0.26%	11.32	11.41	42347	4806	0.82%
2025-10-23	11.33	11.38	0.05	0.44%	11.30	11.39	45105	5115	0.88%
2025-10-22	11.34	11.33	-0.01	-0.09%	11.31	11.37	34862	3954	0.68%
2025-10-21	11.29	11.34	0.05	0.44%	11.27	11.36	40667	4604	0.79%
2025-10-20	11.27	11.29	0.08	0.71%	11.24	11.34	40003	4514	0.78%
2025-10-17	11.33	11.21	-0.11	-0.97%	11.20	11.36	53347	6017	1.04%
2025-10-16	11.37	11.32	-0.05	-0.44%	11.29	11.40	44880	5087	0.87%
2025-10-15	11.31	11.37	0.06	0.53%	11.29	11.38	41401	4695	0.81%
2025-10-14	11.30	11.31	0.01	0.09%	11.28	11.39	56307	6382	1.10%
2025-10-13	11.23	11.30	-0.14	-1.22%	11.16	11.32	68854	7754	1.34%
2025-10-10	11.40	11.44	0.01	0.09%	11.38	11.46	70596	8075	1.38%
2025-10-09	11.75	11.43	-0.33	-2.81%	11.36	11.75	138625	15850	2.70%
2025-09-30	11.89	11.76	-0.11	-0.93%	11.75	11.91	89942	10603	1.75%
2025-09-29	11.78	11.87	0.09	0.76%	11.66	11.90	89386	10547	1.74%
2025-09-26	11.80	11.78	-0.11	-0.93%	11.76	11.87	73059	8626	1.42%
2025-09-25	11.90	11.89	-0.08	-0.67%	11.74	11.94	127269	15060	2.48%
2025-09-24	11.81	11.97	0.07	0.59%	11.72	11.99	118899	14114	2.32%
2025-09-23	12.41	11.90	-0.62	-4.95%	11.80	12.48	242773	29114	4.73%
2025-09-22	13.00	12.52	-0.58	-4.43%	12.50	13.00	292033	37019	5.69%
2025-09-19	12.56	13.10	0.48	3.80%	12.36	13.30	464440	59655	9.05%
2025-09-18	12.37	12.62	0.27	2.19%	12.31	12.86	331203	41527	6.45%
2025-09-17	12.66	12.35	-0.20	-1.59%	12.25	12.72	196788	24395	3.83%
2025-09-16	12.35	12.55	0.27	2.20%	12.33	12.76	254695	31891	4.96%
2025-09-15	12.20	12.28	0.11	0.90%	12.12	12.32	117025	14305	2.28%
2025-09-12	12.24	12.17	-0.09	-0.73%	12.16	12.31	122252	14949	2.38%
2025-09-11	12.34	12.26	-0.10	-0.81%	12.10	12.34	143834	17518	2.80%
2025-09-10	12.31	12.36	0.04	0.32%	12.30	12.42	111615	13798	2.17%
2025-09-09	12.40	12.32	-0.08	-0.65%	12.23	12.44	112276	13820	2.19%
2025-09-08	12.45	12.40	-0.03	-0.24%	12.33	12.67	195739	24436	3.81%
2025-09-05	12.35	12.43	0.03	0.24%	12.08	12.43	201514	24727	3.93%
2025-09-04	12.20	12.40	0.20	1.64%	12.10	12.48	256675	31691	5.00%
2025-09-03	12.29	12.20	-0.08	-0.65%	12.10	12.34	125673	15364	2.45%
2025-09-02	12.27	12.28	-0.02	-0.16%	12.17	12.32	145184	17786	2.83%
2025-09-01	12.24	12.30	0.08	0.65%	12.15	12.41	178882	22007	3.48%
2025-08-29	11.96	12.22	0.24	2.00%	11.91	12.26	184710	22427	3.60%
2025-08-28	11.91	11.98	0.07	0.59%	11.77	12.05	107859	12873	2.10%
2025-08-27	12.08	11.91	-0.31	-2.54%	11.91	12.14	176804	21260	3.44%
2025-08-26	12.15	12.22	0.04	0.33%	12.11	12.28	121283	14796	2.36%
2025-08-25	12.10	12.18	0.09	0.74%	12.01	12.19	136294	16503	2.66%
2025-08-22	12.11	12.09	-0.02	-0.17%	12.00	12.13	111735	13465	2.18%
2025-08-21	12.10	12.11	-0.01	-0.08%	12.04	12.25	141482	17164	2.76%
2025-08-20	11.98	12.12	0.11	0.92%	11.93	12.17	141406	17057	2.75%
2025-08-19	12.12	12.01	-0.30	-2.44%	11.97	12.17	229574	27634	4.47%
2025-08-18	11.89	12.31	0.42	3.53%	11.84	12.58	357991	43769	6.97%
2025-08-15	11.75	11.89	0.11	0.93%	11.70	11.90	125382	14830	2.44%
2025-08-14	11.74	11.78	0.03	0.26%	11.70	11.90	129599	15297	2.52%
2025-08-13	11.85	11.75	0.00	0.00%	11.72	11.85	75639	8899	1.47%
2025-08-12	11.75	11.75	-0.01	-0.09%	11.73	11.79	65072	7649	1.27%
2025-08-11	11.79	11.76	-0.02	-0.17%	11.69	11.79	72041	8454	1.40%
2025-08-08	11.71	11.78	0.07	0.60%	11.63	11.79	120701	14185	2.35%
2025-08-07	11.63	11.71	0.08	0.69%	11.62	11.92	110922	13016	2.16%
2025-08-06	11.65	11.63	-0.03	-0.26%	11.61	11.66	42306	4919	0.82%
2025-08-05	11.61	11.66	0.04	0.34%	11.61	11.67	42071	4898	0.82%
2025-08-04	11.55	11.62	0.04	0.35%	11.54	11.62	48981	5675	0.95%
2025-08-01	11.60	11.58	-0.02	-0.17%	11.53	11.64	60298	6983	1.17%
2025-07-31	11.84	11.60	-0.24	-2.03%	11.59	11.84	104528	12190	2.04%
2025-07-30	11.74	11.84	0.09	0.77%	11.70	11.89	117848	13930	2.30%
2025-07-29	11.77	11.75	-0.04	-0.34%	11.69	11.85	68717	8062	1.34%
2025-07-28	11.80	11.79	0.02	0.17%	11.77	11.93	74900	8858	1.46%
2025-07-25	11.82	11.77	-0.06	-0.51%	11.76	11.89	83410	9842	1.62%
2025-07-24	11.66	11.83	0.14	1.20%	11.65	11.83	117871	13884	2.30%