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
2025-04-03	14.09	14.60	0.39	2.74%	14.05	14.70	285966	41553	2.56%
2025-04-02	14.00	14.21	0.25	1.79%	13.96	14.39	253524	36079	2.27%
2025-04-01	13.38	13.96	0.65	4.88%	13.32	13.98	251035	34538	2.25%
2025-03-31	13.60	13.31	-0.28	-2.06%	13.25	13.69	152133	20415	1.36%
2025-03-28	13.86	13.59	-0.30	-2.16%	13.57	13.93	157895	21707	1.41%
2025-03-27	13.99	13.89	-0.10	-0.71%	13.85	14.23	177854	24860	1.59%
2025-03-26	13.91	13.99	-0.07	-0.50%	13.87	14.10	176842	24772	1.58%
2025-03-25	13.88	14.06	0.17	1.22%	13.69	14.11	256704	35887	2.30%
2025-03-24	13.84	13.89	0.11	0.80%	13.76	14.08	229105	31894	2.05%
2025-03-21	13.56	13.78	0.16	1.17%	13.53	13.83	185126	25369	1.66%
2025-03-20	13.50	13.62	0.07	0.52%	13.50	13.93	173596	23806	1.55%
2025-03-19	13.63	13.55	-0.14	-1.02%	13.48	13.72	145772	19786	1.31%
2025-03-18	13.75	13.69	0.01	0.07%	13.62	13.85	135381	18540	1.21%
2025-03-17	14.00	13.68	-0.19	-1.37%	13.66	14.11	224193	30986	2.01%
2025-03-14	13.47	13.87	0.46	3.43%	13.40	13.88	252398	34495	2.26%
2025-03-13	13.38	13.41	0.01	0.07%	13.26	13.52	86602	11583	0.78%
2025-03-12	13.45	13.40	-0.04	-0.30%	13.38	13.63	106457	14353	0.95%
2025-03-11	13.17	13.44	0.15	1.13%	13.15	13.44	116876	15568	1.05%
2025-03-10	13.23	13.29	0.05	0.38%	13.10	13.38	100312	13306	0.90%
2025-03-07	13.30	13.24	-0.06	-0.45%	13.16	13.39	111264	14751	1.00%
2025-03-06	13.00	13.30	0.32	2.47%	13.00	13.40	223973	29651	2.01%
2025-03-05	13.03	12.98	-0.07	-0.54%	12.85	13.08	112908	14607	1.01%
2025-03-04	13.02	13.05	-0.01	-0.08%	12.97	13.12	88049	11472	0.79%
2025-03-03	13.27	13.06	-0.13	-0.99%	13.01	13.40	196760	25965	1.76%
2025-02-28	13.07	13.19	0.07	0.53%	13.06	13.33	214125	28264	1.92%
2025-02-27	12.89	13.12	0.24	1.86%	12.84	13.20	231177	30256	2.07%
2025-02-26	12.82	12.88	0.07	0.55%	12.72	12.94	152194	19489	1.36%
2025-02-25	12.83	12.81	-0.14	-1.08%	12.78	13.11	138587	17908	1.24%
2025-02-24	12.64	12.95	0.27	2.13%	12.60	12.99	176344	22592	1.58%
2025-02-21	12.77	12.68	-0.08	-0.63%	12.61	12.85	149943	19002	1.34%
2025-02-20	12.75	12.76	0.02	0.16%	12.64	12.81	120542	15376	1.08%
2025-02-19	12.67	12.74	0.03	0.24%	12.56	12.76	142525	18029	1.28%
2025-02-18	13.01	12.71	-0.35	-2.68%	12.66	13.08	188306	24129	1.69%
2025-02-17	13.11	13.06	-0.09	-0.68%	12.97	13.14	117338	15315	1.05%
2025-02-14	13.29	13.15	-0.11	-0.83%	13.09	13.29	137740	18120	1.23%
2025-02-13	13.18	13.26	0.04	0.30%	13.16	13.34	154711	20516	1.39%
2025-02-12	13.12	13.22	0.09	0.69%	13.06	13.28	162971	21447	1.46%
2025-02-11	13.21	13.13	0.00	0.00%	12.97	13.27	144687	18916	1.30%
2025-02-10	13.06	13.13	0.15	1.16%	12.97	13.21	168474	22069	1.51%
2025-02-07	12.90	12.98	0.04	0.31%	12.81	13.08	193427	25048	1.73%
2025-02-06	12.90	12.94	0.00	0.00%	12.71	12.98	141122	18170	1.26%
2025-02-05	13.45	12.94	-0.41	-3.07%	12.89	13.45	153818	20058	1.38%
2025-01-27	13.36	13.35	-0.02	-0.15%	13.35	13.53	79807	10731	0.71%
2025-01-24	13.11	13.37	0.21	1.60%	13.11	13.39	77418	10278	0.69%
2025-01-23	13.29	13.16	-0.05	-0.38%	13.16	13.41	83222	11054	0.75%
2025-01-22	13.41	13.21	-0.25	-1.86%	13.08	13.44	96936	12763	0.87%
2025-01-21	13.73	13.46	-0.27	-1.97%	13.36	13.82	104481	14105	0.94%
2025-01-20	13.63	13.73	0.19	1.40%	13.56	13.80	98802	13532	0.88%
2025-01-17	13.30	13.54	0.17	1.27%	13.15	13.58	61593	8301	0.55%
2025-01-16	13.39	13.37	-0.01	-0.07%	13.30	13.62	65829	8855	0.59%
2025-01-15	13.27	13.38	0.02	0.15%	13.24	13.54	75930	10174	0.68%
2025-01-14	12.98	13.36	0.49	3.81%	12.92	13.39	119044	15676	1.07%
2025-01-13	12.93	12.87	-0.09	-0.69%	12.74	12.96	132521	16990	1.19%
2025-01-10	13.34	12.96	-0.42	-3.14%	12.93	13.43	87704	11485	0.79%
2025-01-09	13.43	13.38	-0.16	-1.18%	13.30	13.55	77863	10430	0.70%
2025-01-08	13.61	13.54	-0.13	-0.95%	13.20	13.69	103722	13898	0.93%
2025-01-07	13.80	13.67	0.02	0.15%	13.53	13.80	78405	10691	0.70%
2025-01-06	13.99	13.65	-0.35	-2.50%	13.55	14.02	103367	14222	0.93%
2025-01-03	14.70	14.00	-0.69	-4.70%	13.96	14.80	135848	19425	1.22%
2025-01-02	14.66	14.69	0.02	0.14%	14.59	15.08	136041	20220	1.22%
2024-12-31	14.85	14.67	-0.16	-1.08%	14.65	15.04	121059	17962	1.08%
2024-12-30	14.83	14.83	-0.05	-0.34%	14.62	14.84	77328	11401	0.69%
2024-12-27	14.87	14.88	0.05	0.34%	14.74	15.07	98783	14735	0.88%
2024-12-26	14.93	14.83	-0.10	-0.67%	14.77	15.08	80585	12021	0.72%