首旅酒店 (600258) - 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	13.93	13.85	-0.08	-0.57%	13.74	13.97	143871	19914	1.29%
2025-07-31	14.17	13.93	-0.17	-1.21%	13.86	14.18	154718	21616	1.39%
2025-07-30	13.93	14.10	0.11	0.79%	13.89	14.17	179537	25267	1.61%
2025-07-29	14.05	13.99	-0.06	-0.43%	13.80	14.07	213384	29620	1.91%
2025-07-28	14.25	14.05	-0.18	-1.26%	14.00	14.30	196704	27741	1.76%
2025-07-25	14.67	14.23	-0.35	-2.40%	14.23	14.69	259571	37333	2.32%
2025-07-24	14.03	14.58	0.67	4.82%	13.95	14.60	369629	53235	3.31%
2025-07-23	14.02	13.91	-0.11	-0.78%	13.90	14.18	172948	24260	1.55%
2025-07-22	13.85	14.02	0.16	1.15%	13.75	14.03	169887	23627	1.52%
2025-07-21	13.83	13.86	0.04	0.29%	13.72	13.88	205213	28303	1.84%
2025-07-18	13.77	13.82	0.06	0.44%	13.74	13.85	80681	11129	0.72%
2025-07-17	13.70	13.76	0.08	0.58%	13.59	13.79	121340	16607	1.09%
2025-07-16	13.66	13.68	0.02	0.15%	13.60	13.89	150893	20715	1.35%
2025-07-15	13.97	13.66	-0.32	-2.29%	13.56	14.07	190655	26160	1.71%
2025-07-14	14.20	13.98	-0.24	-1.69%	13.95	14.26	139644	19628	1.25%
2025-07-11	14.19	14.22	0.06	0.42%	14.13	14.24	111190	15769	1.00%
2025-07-10	14.20	14.16	-0.08	-0.56%	14.11	14.30	97232	13763	0.87%
2025-07-09	14.24	14.24	-0.01	-0.07%	14.16	14.27	90292	12830	0.81%
2025-07-08	14.12	14.25	0.11	0.78%	14.04	14.27	98283	13914	0.88%
2025-07-07	14.15	14.14	-0.01	-0.07%	14.09	14.23	77041	10912	0.69%
2025-07-04	14.11	14.15	0.03	0.21%	14.01	14.16	75745	10671	0.68%
2025-07-03	14.08	14.12	0.05	0.36%	14.02	14.22	76821	10836	0.69%
2025-07-02	14.03	14.07	0.05	0.36%	13.96	14.18	74996	10569	0.67%
2025-07-01	14.13	14.02	-0.11	-0.78%	13.94	14.20	91735	12874	0.82%
2025-06-30	14.08	14.13	0.06	0.43%	13.97	14.17	98166	13830	0.88%
2025-06-27	14.20	14.07	-0.16	-1.12%	14.00	14.20	92814	13092	0.83%
2025-06-26	14.12	14.23	0.06	0.42%	14.03	14.34	167838	23802	1.50%
2025-06-25	13.85	14.17	0.45	3.28%	13.76	14.20	197011	27626	1.76%
2025-06-24	13.61	13.72	0.19	1.40%	13.54	13.82	121653	16670	1.09%
2025-06-23	14.01	13.89	-0.21	-1.49%	13.72	14.10	147778	20481	1.32%
2025-06-20	14.15	14.10	-0.19	-1.33%	13.96	14.27	161602	22842	1.45%
2025-06-19	13.95	14.29	0.45	3.25%	13.95	14.86	424618	61633	3.80%
2025-06-18	13.74	13.84	0.06	0.44%	13.72	13.98	102297	14158	0.92%
2025-06-17	13.69	13.78	0.10	0.73%	13.66	13.83	79323	10922	0.71%
2025-06-16	13.73	13.68	-0.10	-0.73%	13.60	13.80	119322	16316	1.07%
2025-06-13	14.04	13.78	-0.32	-2.27%	13.65	14.10	173848	23988	1.56%
2025-06-12	14.30	14.10	-0.25	-1.74%	14.02	14.36	113114	15981	1.01%
2025-06-11	14.23	14.35	0.09	0.63%	14.21	14.43	74922	10757	0.67%
2025-06-10	14.61	14.26	-0.35	-2.40%	14.06	14.65	182555	26090	1.63%
2025-06-09	14.78	14.61	-0.12	-0.81%	14.46	14.78	83176	12151	0.74%
2025-06-06	14.77	14.73	-0.07	-0.47%	14.66	14.83	50342	7416	0.45%
2025-06-05	14.91	14.80	-0.17	-1.14%	14.72	15.10	59462	8848	0.53%
2025-06-04	14.99	14.97	0.03	0.20%	14.66	15.03	106982	15903	0.96%
2025-06-03	14.64	14.94	0.30	2.05%	14.57	15.00	67623	10072	0.61%
2025-05-30	14.79	14.64	-0.19	-1.28%	14.60	14.84	51055	7511	0.46%
2025-05-29	14.83	14.83	0.01	0.07%	14.60	14.91	58271	8628	0.52%
2025-05-28	14.85	14.82	-0.03	-0.20%	14.71	14.97	48543	7205	0.43%
2025-05-27	14.78	14.85	0.07	0.47%	14.71	14.93	58028	8618	0.52%
2025-05-26	14.65	14.78	0.13	0.89%	14.56	14.80	54313	7995	0.49%
2025-05-23	15.03	14.65	-0.47	-3.11%	14.62	15.14	124303	18444	1.11%
2025-05-22	15.34	15.12	-0.26	-1.69%	14.99	15.34	80525	12191	0.72%
2025-05-21	15.29	15.38	0.00	0.00%	15.15	15.46	98741	15124	0.88%
2025-05-20	15.05	15.38	0.34	2.26%	15.05	15.41	108019	16526	0.97%
2025-05-19	15.00	15.04	0.04	0.27%	14.92	15.18	78533	11833	0.70%
2025-05-16	15.24	15.00	-0.31	-2.02%	14.93	15.34	92401	13890	0.83%
2025-05-15	15.26	15.31	0.01	0.07%	15.07	15.36	114218	17401	1.02%
2025-05-14	15.40	15.30	-0.14	-0.91%	15.23	15.43	90158	13803	0.81%
2025-05-13	15.13	15.44	0.31	2.05%	14.82	15.60	193389	29712	1.73%
2025-05-12	15.00	15.13	0.13	0.87%	14.88	15.35	140128	21227	1.25%
2025-05-09	14.83	15.00	0.17	1.15%	14.74	15.13	123261	18483	1.10%
2025-05-08	14.83	14.83	0.00	0.00%	14.71	14.95	103120	15302	0.92%
2025-05-07	15.10	14.83	-0.10	-0.67%	14.75	15.15	136975	20485	1.23%
2025-05-06	14.39	14.93	0.61	4.26%	14.37	14.98	304664	45190	2.73%
2025-04-30	14.71	14.32	-0.48	-3.24%	14.23	14.85	337453	48736	3.02%
2025-04-29	14.99	14.80	-0.01	-0.07%	14.75	15.35	204290	30684	1.83%
2025-04-28	15.02	14.81	-0.21	-1.40%	14.74	15.15	155845	23200	1.40%
2025-04-25	14.73	15.02	0.24	1.62%	14.65	15.25	217784	32739	1.95%
2025-04-24	14.62	14.78	0.13	0.89%	14.62	14.98	156855	23198	1.40%