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
2025-12-16	11.23	11.25	0.04	0.36%	11.20	11.32	45618	5131	0.89%
2025-12-15	11.16	11.21	0.03	0.27%	11.13	11.25	30597	3432	0.60%
2025-12-12	11.14	11.18	0.04	0.36%	11.11	11.18	27527	3068	0.54%
2025-12-11	11.25	11.14	-0.10	-0.89%	11.13	11.25	34262	3830	0.67%
2025-12-10	11.20	11.24	0.03	0.27%	11.19	11.26	23012	2582	0.45%
2025-12-09	11.31	11.21	-0.11	-0.97%	11.21	11.31	32960	3706	0.64%
2025-12-08	11.28	11.32	0.03	0.27%	11.24	11.32	35131	3964	0.68%
2025-12-05	11.30	11.29	0.00	0.00%	11.22	11.30	34594	3897	0.67%
2025-12-04	11.45	11.29	-0.21	-1.83%	11.27	11.50	54420	6163	1.06%
2025-12-03	11.42	11.50	0.09	0.79%	11.36	11.50	57849	6618	1.13%
2025-12-02	11.40	11.41	-0.02	-0.17%	11.31	11.52	71888	8197	1.40%
2025-12-01	11.41	11.43	0.23	2.05%	11.36	11.54	101400	11597	1.98%
2025-11-28	11.20	11.20	0.01	0.09%	11.12	11.21	23741	2653	0.46%
2025-11-27	11.21	11.19	0.01	0.09%	11.15	11.28	28597	3206	0.56%
2025-11-26	11.25	11.18	-0.09	-0.80%	11.16	11.33	28876	3248	0.56%
2025-11-25	11.27	11.27	0.02	0.18%	11.24	11.33	32277	3643	0.63%
2025-11-24	11.15	11.25	0.15	1.35%	11.12	11.28	41579	4661	0.81%
2025-11-21	11.30	11.10	-0.26	-2.29%	11.08	11.36	67397	7535	1.31%
2025-11-20	11.49	11.36	-0.12	-1.05%	11.35	11.49	38228	4355	0.74%
2025-11-19	11.45	11.48	0.01	0.09%	11.40	11.54	38844	4452	0.76%
2025-11-18	11.56	11.47	-0.12	-1.04%	11.43	11.57	42527	4880	0.83%
2025-11-17	11.63	11.59	0.02	0.17%	11.53	11.65	45612	5279	0.89%
2025-11-14	11.63	11.57	-0.07	-0.60%	11.57	11.71	55239	6430	1.08%
2025-11-13	11.55	11.64	0.09	0.78%	11.50	11.64	54238	6277	1.06%
2025-11-12	11.60	11.55	-0.02	-0.17%	11.50	11.66	57307	6626	1.12%
2025-11-11	11.57	11.57	-0.02	-0.17%	11.51	11.59	46368	5354	0.90%
2025-11-10	11.39	11.59	0.18	1.58%	11.38	11.59	86919	10016	1.69%
2025-11-07	11.37	11.41	0.02	0.18%	11.36	11.47	40601	4639	0.79%
2025-11-06	11.41	11.39	-0.03	-0.26%	11.34	11.41	47384	5387	0.92%
2025-11-05	11.37	11.42	0.06	0.53%	11.32	11.46	76562	8736	1.49%
2025-11-04	11.35	11.36	0.02	0.18%	11.30	11.42	49920	5668	0.97%
2025-11-03	11.31	11.34	0.03	0.27%	11.28	11.35	36137	4089	0.70%
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%