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
2026-06-26	10.73	10.82	0.00	0.00%	10.65	10.88	59612	6425	1.16%
2026-06-25	10.86	10.82	-0.07	-0.64%	10.70	10.91	46232	4992	0.90%
2026-06-24	11.10	10.89	-0.22	-1.98%	10.77	11.10	67172	7302	1.31%
2026-06-23	10.91	11.11	0.14	1.28%	10.88	11.16	74568	8260	1.45%
2026-06-22	10.91	10.97	0.02	0.18%	10.60	10.99	79725	8582	1.55%
2026-06-18	10.86	10.95	0.01	0.09%	10.76	11.00	56656	6177	1.10%
2026-06-17	10.98	10.94	-0.11	-1.00%	10.78	11.05	66620	7246	1.30%
2026-06-16	11.17	11.05	-0.13	-1.16%	10.96	11.27	69722	7735	1.36%
2026-06-15	11.00	11.18	0.08	0.72%	10.99	11.22	66791	7426	1.30%
2026-06-12	10.83	11.10	0.34	3.16%	10.72	11.15	98543	10828	1.92%
2026-06-11	11.15	10.76	-0.48	-4.27%	10.71	11.16	122243	13288	2.38%
2026-06-10	10.71	11.24	0.53	4.95%	10.67	11.24	159664	17699	3.11%
2026-06-09	10.73	10.71	0.02	0.19%	10.62	10.81	34117	3657	0.66%
2026-06-08	10.75	10.69	-0.19	-1.75%	10.62	10.92	50501	5423	0.98%
2026-06-05	10.78	10.88	0.09	0.83%	10.78	10.99	44695	4866	0.87%
2026-06-04	11.01	10.79	-0.23	-2.09%	10.70	11.04	73062	7911	1.42%
2026-06-03	11.15	11.02	-0.14	-1.25%	10.91	11.16	62651	6892	1.22%
2026-06-02	11.16	11.16	-0.04	-0.36%	11.10	11.22	49733	5541	0.97%
2026-06-01	11.03	11.20	0.17	1.54%	10.93	11.22	89455	9938	1.74%
2026-05-29	10.88	11.03	0.16	1.47%	10.82	11.18	88396	9775	1.72%
2026-05-28	10.87	10.87	-0.05	-0.46%	10.74	10.93	40975	4445	0.80%
2026-05-27	11.04	10.92	-0.12	-1.09%	10.86	11.15	48326	5295	0.94%
2026-05-26	10.90	11.04	0.14	1.28%	10.82	11.05	56384	6180	1.10%
2026-05-25	10.97	10.90	-0.09	-0.82%	10.81	11.12	81964	8979	1.60%
2026-05-22	11.17	10.99	-0.13	-1.17%	10.98	11.19	67794	7478	1.32%
2026-05-21	11.24	11.12	-0.06	-0.54%	11.11	11.40	101433	11439	1.98%
2026-05-20	11.20	11.18	-0.08	-0.71%	11.13	11.25	34052	3803	0.66%
2026-05-19	11.14	11.26	0.16	1.44%	11.10	11.30	59246	6651	1.15%
2026-05-18	11.34	11.10	-0.26	-2.29%	11.09	11.35	78407	8745	1.53%
2026-05-15	11.32	11.36	0.03	0.26%	11.25	11.42	63961	7243	1.25%
2026-05-14	11.35	11.33	-0.02	-0.18%	11.22	11.43	75210	8514	1.47%
2026-05-13	11.36	11.35	0.00	0.00%	11.30	11.39	44843	5089	0.87%
2026-05-12	11.43	11.35	-0.05	-0.44%	11.29	11.43	75594	8574	1.47%
2026-05-11	11.48	11.40	-0.07	-0.61%	11.37	11.50	91293	10409	1.78%
2026-05-08	11.41	11.47	0.06	0.53%	11.34	11.57	73640	8442	1.43%
2026-05-07	11.45	11.41	-0.07	-0.61%	11.39	11.57	84828	9693	1.65%
2026-05-06	11.82	11.48	-0.41	-3.45%	11.37	11.82	169657	19472	3.31%
2026-04-30	11.90	11.89	-0.02	-0.17%	11.66	12.05	105144	12431	2.05%
2026-04-29	11.66	11.91	0.25	2.14%	11.62	11.94	103048	12191	2.01%
2026-04-28	11.92	11.66	-0.34	-2.83%	11.57	11.92	111339	13034	2.17%
2026-04-27	12.07	12.00	-0.05	-0.41%	11.81	12.08	79224	9432	1.54%
2026-04-24	12.17	12.05	-0.12	-0.99%	11.90	12.17	71070	8540	1.38%
2026-04-23	12.16	12.17	0.01	0.08%	12.09	12.27	86288	10499	1.68%
2026-04-22	12.15	12.16	-0.02	-0.16%	12.06	12.28	89511	10866	1.74%
2026-04-21	12.24	12.18	-0.09	-0.73%	12.11	12.38	84864	10343	1.65%
2026-04-20	12.21	12.27	0.01	0.08%	12.07	12.33	98417	12026	1.92%
2026-04-17	12.61	12.26	-0.36	-2.85%	12.19	12.63	141648	17386	2.76%
2026-04-16	12.27	12.62	0.26	2.10%	12.19	12.66	206414	25715	4.02%
2026-04-15	11.98	12.36	0.41	3.43%	11.96	12.39	209362	25620	4.08%
2026-04-14	12.17	11.95	-0.21	-1.73%	11.86	12.23	160670	19201	3.13%
2026-04-13	12.20	12.16	-0.13	-1.06%	12.07	12.23	96024	11646	1.87%
2026-04-10	12.53	12.29	-0.27	-2.15%	12.26	12.61	188824	23406	3.68%
2026-04-09	13.05	12.56	-0.60	-4.56%	12.46	13.06	165609	20862	3.23%
2026-04-08	12.86	13.16	0.39	3.05%	12.86	13.30	103214	13558	2.01%
2026-04-07	12.76	12.77	-0.01	-0.08%	12.50	13.02	86192	10954	1.68%
2026-04-03	13.20	12.78	-0.40	-3.03%	12.70	13.24	78693	10116	1.53%
2026-04-02	13.48	13.18	-0.30	-2.23%	13.03	13.48	115378	15209	2.25%
2026-04-01	13.13	13.48	0.48	3.69%	12.97	13.56	129033	17203	2.51%
2026-03-31	13.20	13.00	-0.23	-1.74%	12.82	13.48	98008	12803	1.91%
2026-03-30	13.11	13.23	-0.11	-0.82%	13.11	13.42	69713	9263	1.36%
2026-03-27	13.11	13.34	0.06	0.45%	13.05	13.39	76603	10173	1.49%
2026-03-26	13.46	13.28	-0.17	-1.26%	13.22	13.64	110332	14768	2.15%
2026-03-25	13.07	13.45	0.40	3.07%	13.00	13.57	113643	15152	2.21%
2026-03-24	12.80	13.05	0.61	4.90%	12.58	13.06	122767	15771	2.39%
2026-03-23	13.50	12.44	-1.17	-8.60%	12.38	13.56	188804	24163	3.68%