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
2026-05-14	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%
2026-03-20	13.61	13.61	0.03	0.22%	13.48	13.87	120208	16438	2.34%
2026-03-19	13.61	13.58	-0.10	-0.73%	13.46	13.70	90375	12243	1.76%
2026-03-18	13.68	13.68	-0.12	-0.87%	13.45	13.89	140050	19092	2.73%
2026-03-17	13.57	13.80	-0.02	-0.14%	13.57	14.02	162347	22430	3.16%
2026-03-16	13.55	13.82	0.36	2.67%	13.41	14.35	327501	45474	6.38%
2026-03-13	13.06	13.46	0.46	3.54%	12.99	13.55	215378	28810	4.20%
2026-03-12	12.69	13.00	0.28	2.20%	12.67	13.06	140190	18092	2.73%
2026-03-11	12.86	12.72	-0.07	-0.55%	12.60	12.86	85553	10847	1.67%
2026-03-10	12.51	12.79	0.36	2.90%	12.46	12.88	119742	15240	2.33%
2026-03-09	12.45	12.43	-0.20	-1.58%	12.26	12.60	92296	11447	1.80%
2026-03-06	12.42	12.63	0.19	1.53%	12.42	12.67	70704	8902	1.38%
2026-03-05	12.68	12.44	-0.04	-0.32%	12.42	12.77	123063	15529	2.40%
2026-03-04	12.31	12.48	0.04	0.32%	12.25	12.68	105231	13134	2.05%
2026-03-03	12.44	12.44	0.14	1.14%	12.29	12.55	124767	15499	2.43%
2026-03-02	12.49	12.30	-0.31	-2.46%	12.25	12.69	93781	11638	1.83%
2026-02-27	12.48	12.61	0.24	1.94%	12.43	12.62	83986	10534	1.64%
2026-02-26	12.52	12.37	-0.13	-1.04%	12.30	12.56	113146	14047	2.20%
2026-02-25	12.55	12.50	0.00	0.00%	12.41	12.69	105729	13228	2.06%
2026-02-24	12.97	12.50	-0.48	-3.70%	12.47	12.99	141398	17831	2.75%
2026-02-13	13.05	12.98	0.04	0.31%	12.93	13.16	85895	11193	1.67%
2026-02-12	13.15	12.94	-0.30	-2.27%	12.86	13.23	117242	15202	2.28%
2026-02-11	13.25	13.24	-0.12	-0.90%	12.89	13.42	138866	18344	2.71%
2026-02-10	13.50	13.36	-0.11	-0.82%	13.00	13.55	159444	21093	3.11%
2026-02-09	13.69	13.47	-0.20	-1.46%	13.34	13.73	185115	24952	3.61%
2026-02-06	14.19	13.67	-0.72	-5.00%	13.42	14.19	326440	44632	6.36%
2026-02-05	13.48	14.39	0.84	6.20%	13.42	14.76	387347	55569	7.55%
2026-02-04	13.20	13.55	0.29	2.19%	13.14	13.74	217201	29369	4.23%
2026-02-03	13.04	13.26	0.09	0.68%	12.97	13.38	192010	25287	3.74%