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
2026-03-20	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%
2026-02-02	12.71	13.17	0.42	3.29%	12.50	13.50	372470	48989	7.26%
2026-01-30	12.22	12.75	0.49	4.00%	12.22	13.40	396973	50472	7.73%
2026-01-29	11.82	12.26	0.37	3.11%	11.82	12.38	206772	25200	4.03%
2026-01-28	11.73	11.89	0.14	1.19%	11.68	11.98	83616	9916	1.63%
2026-01-27	11.87	11.75	-0.12	-1.01%	11.68	12.11	115876	13722	2.26%
2026-01-26	11.89	11.87	-0.02	-0.17%	11.70	11.99	96722	11456	1.88%
2026-01-23	11.95	11.89	-0.04	-0.34%	11.81	11.96	72573	8626	1.41%
2026-01-22	11.90	11.93	-0.01	-0.08%	11.86	12.08	77580	9270	1.51%
2026-01-21	11.96	11.94	-0.09	-0.75%	11.83	11.99	76341	9087	1.49%
2026-01-20	11.92	12.10	0.17	1.42%	11.80	12.18	152548	18307	2.97%
2026-01-19	11.66	11.93	0.23	1.97%	11.65	11.98	144760	17197	2.82%
2026-01-16	11.72	11.70	-0.15	-1.27%	11.63	11.80	94808	11083	1.85%
2026-01-15	11.63	11.85	0.26	2.24%	11.52	11.90	203775	23885	3.97%
2026-01-14	11.45	11.59	0.13	1.13%	11.44	11.59	99640	11493	1.94%
2026-01-13	11.49	11.46	-0.03	-0.26%	11.44	11.58	74870	8618	1.46%
2026-01-12	11.45	11.49	0.05	0.44%	11.44	11.49	60036	6884	1.17%
2026-01-09	11.45	11.44	0.01	0.09%	11.39	11.48	45507	5200	0.89%
2026-01-08	11.43	11.43	-0.04	-0.35%	11.37	11.45	43662	4984	0.85%
2026-01-07	11.47	11.47	0.01	0.09%	11.42	11.54	60910	6999	1.19%
2026-01-06	11.42	11.46	0.04	0.35%	11.38	11.46	60090	6866	1.17%
2026-01-05	11.32	11.42	0.10	0.88%	11.31	11.43	65351	7443	1.27%
2025-12-31	11.28	11.32	0.06	0.53%	11.26	11.36	37304	4223	0.73%
2025-12-30	11.31	11.26	-0.07	-0.62%	11.25	11.32	37416	4221	0.73%
2025-12-29	11.38	11.33	-0.05	-0.44%	11.31	11.40	34949	3964	0.68%
2025-12-26	11.39	11.38	0.01	0.09%	11.33	11.41	39133	4452	0.76%
2025-12-25	11.37	11.37	-0.05	-0.44%	11.34	11.44	47555	5415	0.93%
2025-12-24	11.38	11.42	0.05	0.44%	11.31	11.43	47728	5422	0.93%
2025-12-23	11.55	11.37	-0.21	-1.81%	11.35	11.56	74185	8466	1.45%
2025-12-22	11.61	11.58	0.00	0.00%	11.48	11.62	76876	8876	1.50%
2025-12-19	11.42	11.58	0.16	1.40%	11.37	11.63	101262	11677	1.97%
2025-12-18	11.33	11.42	0.03	0.26%	11.31	11.48	67100	7661	1.31%
2025-12-17	11.26	11.39	0.14	1.24%	11.22	11.42	80468	9139	1.57%
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%