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
2025-08-01	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%
2025-07-23	11.73	11.69	-0.04	-0.34%	11.67	11.77	81584	9561	1.59%
2025-07-22	11.73	11.73	0.01	0.09%	11.65	11.74	81682	9551	1.59%
2025-07-21	11.69	11.72	0.05	0.43%	11.65	11.72	71368	8344	1.39%
2025-07-18	11.63	11.67	0.04	0.34%	11.61	11.69	50381	5874	0.98%
2025-07-17	11.61	11.63	0.01	0.09%	11.57	11.68	46688	5426	0.91%
2025-07-16	11.53	11.62	0.07	0.61%	11.52	11.65	44221	5132	0.86%
2025-07-15	11.67	11.55	-0.12	-1.03%	11.50	11.67	77095	8912	1.50%
2025-07-14	11.73	11.67	-0.06	-0.51%	11.66	11.77	63856	7472	1.24%
2025-07-11	11.69	11.73	0.04	0.34%	11.66	11.74	76190	8919	1.48%
2025-07-10	11.65	11.69	0.02	0.17%	11.61	11.69	63400	7393	1.24%
2025-07-09	11.65	11.67	0.02	0.17%	11.62	11.74	82664	9642	1.61%
2025-07-08	11.60	11.65	0.01	0.09%	11.59	11.67	57039	6634	1.11%
2025-07-07	11.60	11.64	0.04	0.34%	11.59	11.69	54174	6309	1.06%
2025-07-04	11.62	11.60	-0.04	-0.34%	11.58	11.65	55841	6483	1.09%
2025-07-03	11.59	11.64	0.02	0.17%	11.59	11.66	57947	6737	1.13%
2025-07-02	11.68	11.62	-0.06	-0.51%	11.61	11.74	81992	9567	1.60%
2025-07-01	11.82	11.68	-0.06	-0.51%	11.64	11.87	119338	13990	2.32%
2025-06-30	11.69	11.74	0.07	0.60%	11.62	11.75	113728	13302	2.22%
2025-06-27	11.78	11.67	-0.36	-2.99%	11.60	11.78	293946	34353	5.73%
2025-06-26	11.36	12.03	0.67	5.90%	11.33	12.50	431937	52097	8.41%
2025-06-25	11.39	11.36	0.06	0.53%	11.28	11.40	49021	5555	0.96%
2025-06-24	11.35	11.47	0.14	1.24%	11.35	11.48	46933	5363	0.91%
2025-06-23	11.30	11.33	-0.01	-0.09%	11.27	11.37	40773	4611	0.79%
2025-06-20	11.37	11.34	-0.03	-0.26%	11.34	11.43	26671	3032	0.52%
2025-06-19	11.46	11.37	-0.11	-0.96%	11.33	11.55	51631	5900	1.01%
2025-06-18	11.46	11.48	0.01	0.09%	11.43	11.50	27980	3208	0.55%
2025-06-17	11.45	11.47	-0.01	-0.09%	11.45	11.57	46871	5390	0.91%
2025-06-16	11.43	11.48	-0.01	-0.09%	11.38	11.59	55288	6335	1.08%
2025-06-13	11.65	11.49	-0.15	-1.29%	11.42	11.71	75917	8746	1.48%
2025-06-12	11.73	11.64	-0.08	-0.68%	11.63	11.74	45027	5253	0.88%
2025-06-11	11.74	11.72	0.02	0.17%	11.70	11.77	41684	4891	0.81%
2025-06-10	11.77	11.70	-0.04	-0.34%	11.57	11.77	64012	7478	1.25%
2025-06-09	11.77	11.74	-0.03	-0.25%	11.70	11.79	48598	5699	0.95%
2025-06-06	11.72	11.77	0.02	0.17%	11.61	11.80	77923	9121	1.52%
2025-06-05	11.75	11.75	-0.04	-0.34%	11.67	11.85	86349	10152	1.68%
2025-06-04	11.46	11.79	0.30	2.61%	11.45	11.85	196636	23040	3.83%
2025-06-03	11.39	11.49	0.04	0.35%	11.37	11.51	41816	4785	0.81%
2025-05-30	11.56	11.45	-0.13	-1.12%	11.43	11.60	54288	6243	1.06%
2025-05-29	11.42	11.58	0.15	1.31%	11.37	11.59	83430	9593	1.63%
2025-05-28	11.39	11.43	0.03	0.26%	11.35	11.44	35261	4021	0.69%
2025-05-27	11.30	11.40	0.06	0.53%	11.30	11.40	33845	3849	0.66%
2025-05-26	11.30	11.34	0.04	0.35%	11.26	11.34	28915	3267	0.56%
2025-05-23	11.35	11.30	-0.07	-0.62%	11.29	11.41	47381	5379	0.92%
2025-05-22	11.52	11.37	-0.15	-1.30%	11.34	11.53	63401	7235	1.24%
2025-05-21	11.52	11.52	-0.04	-0.35%	11.47	11.53	44796	5150	0.87%
2025-05-20	11.59	11.56	0.01	0.09%	11.54	11.68	84256	9772	1.64%
2025-05-19	11.45	11.55	0.11	0.96%	11.42	11.57	79902	9204	1.56%
2025-05-16	11.41	11.44	0.02	0.18%	11.39	11.48	47175	5393	0.92%
2025-05-15	11.44	11.42	-0.04	-0.35%	11.39	11.49	52938	6054	1.03%
2025-05-14	11.52	11.46	-0.04	-0.35%	11.38	11.52	73519	8407	1.43%
2025-05-13	11.54	11.50	-0.01	-0.09%	11.47	11.57	99613	11468	1.94%
2025-05-12	11.48	11.51	0.04	0.35%	11.40	11.51	68554	7851	1.34%
2025-05-09	11.55	11.47	-0.09	-0.78%	11.42	11.56	66149	7595	1.29%
2025-05-08	11.57	11.56	-0.01	-0.09%	11.47	11.59	84235	9719	1.64%
2025-05-07	11.65	11.57	-0.10	-0.86%	11.49	11.78	119263	13844	2.32%
2025-05-06	11.73	11.67	-0.17	-1.44%	11.38	11.74	168259	19382	3.28%
2025-04-30	11.70	11.84	0.24	2.07%	11.62	11.92	149443	17633	2.91%
2025-04-29	11.65	11.60	-0.04	-0.34%	11.52	11.71	63166	7335	1.23%
2025-04-28	12.02	11.64	-0.37	-3.08%	11.58	12.08	134727	15750	2.62%
2025-04-25	11.80	12.01	0.24	2.04%	11.77	12.06	131198	15692	2.56%
2025-04-24	11.84	11.77	-0.12	-1.01%	11.70	11.95	90163	10640	1.76%