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
2025-04-03	12.07	12.22	0.08	0.66%	12.03	12.45	131542	16114	2.56%
2025-04-02	12.05	12.14	0.07	0.58%	11.96	12.19	63293	7665	1.23%
2025-04-01	11.82	12.07	0.26	2.20%	11.76	12.11	84500	10148	1.65%
2025-03-31	11.91	11.81	-0.13	-1.09%	11.67	12.08	95857	11369	1.87%
2025-03-28	12.09	11.94	-0.17	-1.40%	11.93	12.16	78140	9392	1.52%
2025-03-27	12.20	12.11	-0.14	-1.14%	12.09	12.40	104900	12790	2.04%
2025-03-26	12.13	12.25	0.04	0.33%	12.05	12.33	108868	13291	2.12%
2025-03-25	12.20	12.21	-0.12	-0.97%	12.00	12.33	154477	18751	3.01%
2025-03-24	11.96	12.33	0.42	3.53%	11.95	12.45	258717	31773	5.04%
2025-03-21	11.88	11.91	-0.04	-0.33%	11.81	12.00	66078	7862	1.29%
2025-03-20	11.94	11.95	0.00	0.00%	11.87	12.18	105567	12690	2.06%
2025-03-19	11.96	11.95	-0.04	-0.33%	11.91	12.09	72749	8729	1.42%
2025-03-18	11.96	11.99	-0.01	-0.08%	11.91	12.05	60357	7226	1.18%
2025-03-17	12.00	12.00	0.07	0.59%	11.91	12.07	90164	10814	1.76%
2025-03-14	11.85	11.93	0.09	0.76%	11.84	11.96	99445	11833	1.94%
2025-03-13	11.73	11.84	0.03	0.25%	11.71	11.86	59528	7011	1.16%
2025-03-12	11.95	11.81	-0.14	-1.17%	11.77	12.01	112158	13299	2.19%
2025-03-11	11.69	11.95	0.19	1.62%	11.63	11.95	102320	12118	1.99%
2025-03-10	11.60	11.76	0.14	1.20%	11.52	11.80	81909	9565	1.60%
2025-03-07	11.58	11.62	0.03	0.26%	11.52	11.69	66187	7689	1.29%
2025-03-06	11.56	11.59	0.02	0.17%	11.50	11.61	56838	6566	1.11%
2025-03-05	11.58	11.57	-0.04	-0.34%	11.46	11.60	45277	5215	0.88%
2025-03-04	11.39	11.61	0.18	1.57%	11.36	11.67	86285	9966	1.68%
2025-03-03	11.38	11.43	0.00	0.00%	11.36	11.60	72958	8368	1.42%
2025-02-28	11.41	11.43	-0.05	-0.44%	11.40	11.55	65288	7501	1.27%
2025-02-27	11.42	11.48	0.05	0.44%	11.36	11.52	64591	7394	1.26%
2025-02-26	11.37	11.43	0.06	0.53%	11.37	11.52	33252	3799	0.65%
2025-02-25	11.43	11.37	-0.12	-1.04%	11.34	11.56	52040	5966	1.01%
2025-02-24	11.47	11.49	0.06	0.52%	11.38	11.60	58026	6672	1.13%
2025-02-21	11.30	11.43	0.10	0.88%	11.24	11.48	56950	6468	1.11%
2025-02-20	11.15	11.33	0.17	1.52%	11.10	11.34	57928	6531	1.13%
2025-02-19	11.22	11.16	-0.04	-0.36%	11.09	11.27	75198	8386	1.46%
2025-02-18	11.39	11.20	-0.16	-1.41%	11.19	11.39	43772	4931	0.85%
2025-02-17	11.46	11.36	-0.08	-0.70%	11.32	11.51	47441	5405	0.92%
2025-02-14	11.42	11.44	0.01	0.09%	11.38	11.46	39038	4458	0.76%
2025-02-13	11.48	11.43	-0.08	-0.70%	11.40	11.53	53751	6164	1.05%
2025-02-12	11.57	11.51	-0.27	-2.29%	11.44	11.66	123673	14264	2.41%
2025-02-11	11.40	11.78	0.41	3.61%	11.28	11.84	163947	19033	3.19%
2025-02-10	11.15	11.37	0.21	1.88%	11.13	11.37	80229	9046	1.56%
2025-02-07	11.12	11.16	0.01	0.09%	11.07	11.23	65712	7323	1.28%
2025-02-06	11.09	11.15	0.05	0.45%	11.03	11.19	52444	5831	1.02%
2025-02-05	11.10	11.10	0.02	0.18%	10.98	11.18	42342	4676	0.82%
2025-01-27	11.06	11.08	0.06	0.54%	11.05	11.22	50043	5577	0.97%
2025-01-24	10.87	11.02	0.11	1.01%	10.86	11.03	37664	4127	0.73%
2025-01-23	10.98	10.91	0.05	0.46%	10.89	11.03	37467	4104	0.73%
2025-01-22	10.97	10.86	-0.16	-1.45%	10.85	11.01	35294	3847	0.69%
2025-01-21	11.08	11.02	-0.05	-0.45%	10.96	11.14	35564	3919	0.69%
2025-01-20	11.13	11.07	-0.03	-0.27%	11.05	11.32	53152	5937	1.04%
2025-01-17	10.98	11.10	0.09	0.82%	10.88	11.13	41525	4598	0.81%
2025-01-16	11.11	11.01	-0.10	-0.90%	10.94	11.22	78009	8640	1.52%
2025-01-15	11.01	11.11	0.08	0.73%	11.00	11.25	76290	8493	1.49%
2025-01-14	10.82	11.03	0.36	3.37%	10.73	11.08	86646	9440	1.69%
2025-01-13	10.58	10.67	0.08	0.76%	10.50	10.74	35584	3783	0.69%
2025-01-10	10.82	10.59	-0.21	-1.94%	10.59	10.83	43488	4644	0.85%
2025-01-09	10.80	10.80	-0.07	-0.64%	10.78	10.90	34729	3762	0.68%
2025-01-08	10.91	10.87	-0.07	-0.64%	10.69	10.92	46249	5003	0.90%
2025-01-07	10.84	10.94	0.10	0.92%	10.81	10.95	40534	4407	0.79%
2025-01-06	10.93	10.84	-0.11	-1.00%	10.75	10.99	48246	5237	0.94%
2025-01-03	11.29	10.95	-0.27	-2.41%	10.91	11.32	94201	10387	1.84%
2025-01-02	11.27	11.22	-0.08	-0.71%	11.19	11.50	116521	13224	2.27%
2024-12-31	11.49	11.30	-0.18	-1.57%	11.30	11.62	80222	9156	1.56%
2024-12-30	11.68	11.48	-0.23	-1.96%	11.43	11.70	64296	7399	1.25%
2024-12-27	11.66	11.71	0.05	0.43%	11.58	11.77	50569	5925	0.99%
2024-12-26	11.53	11.66	0.13	1.13%	11.50	11.70	55318	6430	1.08%