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
2026-05-06	15.58	14.97	-0.68	-4.35%	14.77	15.58	379813	56892	3.40%
2026-04-30	15.81	15.65	-0.38	-2.37%	15.32	15.89	224120	34931	2.01%
2026-04-29	15.18	16.03	1.28	8.68%	15.05	16.15	473078	74492	4.24%
2026-04-28	14.90	14.75	-0.17	-1.14%	14.63	14.96	145876	21576	1.31%
2026-04-27	15.08	14.92	-0.20	-1.32%	14.89	15.12	124582	18652	1.12%
2026-04-24	15.15	15.12	-0.11	-0.72%	14.96	15.22	111409	16787	1.00%
2026-04-23	15.01	15.23	0.13	0.86%	15.00	15.59	227000	34776	2.03%
2026-04-22	14.99	15.10	0.05	0.33%	14.90	15.22	165531	24910	1.48%
2026-04-21	14.90	15.05	0.11	0.74%	14.89	15.14	136343	20475	1.22%
2026-04-20	14.96	14.94	-0.03	-0.20%	14.80	15.12	156710	23439	1.40%
2026-04-17	15.36	14.97	-0.46	-2.98%	14.92	15.36	205172	30827	1.84%
2026-04-16	15.30	15.43	0.06	0.39%	15.20	15.63	188108	28962	1.68%
2026-04-15	15.06	15.37	0.33	2.19%	14.93	15.42	197288	30008	1.77%
2026-04-14	15.18	15.04	-0.11	-0.73%	14.84	15.34	175983	26370	1.58%
2026-04-13	14.94	15.15	0.05	0.33%	14.90	15.32	142631	21593	1.28%
2026-04-10	15.09	15.10	0.02	0.13%	15.01	15.29	155502	23515	1.39%
2026-04-09	15.32	15.08	-0.37	-2.39%	14.76	15.39	224386	33607	2.01%
2026-04-08	15.31	15.45	0.44	2.93%	15.31	15.72	224829	34847	2.01%
2026-04-07	15.30	15.01	-0.30	-1.96%	14.77	15.43	179222	26881	1.61%
2026-04-03	15.65	15.31	-0.26	-1.67%	15.21	15.65	100531	15441	0.90%
2026-04-02	16.10	15.57	-0.65	-4.01%	15.36	16.12	219934	34237	1.97%
2026-04-01	15.13	16.22	1.24	8.28%	15.13	16.34	276575	43691	2.48%
2026-03-31	15.50	14.98	-0.58	-3.73%	14.94	15.67	225911	34261	2.02%
2026-03-30	15.83	15.56	-0.58	-3.59%	15.43	15.99	239675	37486	2.15%
2026-03-27	15.80	16.14	0.14	0.88%	15.68	16.20	148401	23652	1.33%
2026-03-26	16.44	16.00	-0.46	-2.79%	15.90	16.64	169979	27561	1.52%
2026-03-25	16.06	16.46	0.46	2.88%	16.00	16.83	184093	30368	1.65%
2026-03-24	16.01	16.00	0.19	1.20%	15.75	16.14	119952	19109	1.07%
2026-03-23	17.17	15.81	-1.40	-8.13%	15.60	17.18	217210	35148	1.95%
2026-03-20	17.20	17.21	0.08	0.47%	17.01	17.62	146732	25478	1.31%
2026-03-19	17.11	17.13	0.01	0.06%	16.90	17.33	130983	22399	1.17%
2026-03-18	17.34	17.12	-0.28	-1.61%	17.01	17.58	152998	26316	1.37%
2026-03-17	16.70	17.40	0.70	4.19%	16.70	17.80	272912	47734	2.44%
2026-03-16	16.94	16.70	-0.27	-1.59%	16.61	17.21	136845	23101	1.23%
2026-03-13	16.62	16.97	0.31	1.86%	16.61	17.34	171684	29338	1.54%
2026-03-12	16.11	16.66	0.51	3.16%	16.06	16.88	161817	26816	1.45%
2026-03-11	16.33	16.15	-0.21	-1.28%	16.10	16.39	101953	16507	0.91%
2026-03-10	16.30	16.36	0.25	1.55%	16.27	16.80	112173	18503	1.00%
2026-03-09	16.18	16.11	-0.31	-1.89%	15.80	16.37	141979	22800	1.27%
2026-03-06	16.29	16.42	0.12	0.74%	16.15	16.57	103854	17060	0.93%
2026-03-05	16.99	16.30	-0.48	-2.86%	16.21	17.05	135560	22481	1.21%
2026-03-04	16.90	16.78	-0.28	-1.64%	16.70	17.56	169373	28919	1.52%
2026-03-03	17.07	17.06	0.04	0.24%	16.71	17.52	169740	29096	1.52%
2026-03-02	17.14	17.02	-0.44	-2.52%	16.88	17.40	175453	29919	1.57%
2026-02-27	16.70	17.46	0.88	5.31%	16.66	17.58	288190	49742	2.58%
2026-02-26	16.43	16.58	0.14	0.85%	16.38	16.78	184392	30691	1.65%
2026-02-25	16.30	16.44	0.21	1.29%	16.22	16.52	130028	21332	1.16%
2026-02-24	16.78	16.23	-0.29	-1.76%	16.18	17.07	202309	33307	1.81%
2026-02-13	16.54	16.52	-0.02	-0.12%	16.50	16.88	123592	20604	1.11%
2026-02-12	16.88	16.54	-0.36	-2.13%	16.27	16.88	237392	39259	2.13%
2026-02-11	17.05	16.90	-0.17	-1.00%	16.58	17.07	161289	27173	1.44%
2026-02-10	17.34	17.07	-0.28	-1.61%	16.65	17.34	249458	42177	2.23%
2026-02-09	17.53	17.35	-0.05	-0.29%	17.23	17.65	201946	35146	1.81%
2026-02-06	17.80	17.40	-0.55	-3.06%	17.38	17.94	158718	27874	1.42%
2026-02-05	17.48	17.95	0.40	2.28%	17.46	18.08	254301	45457	2.28%
2026-02-04	16.98	17.55	0.40	2.33%	16.97	17.60	186902	32505	1.67%
2026-02-03	17.23	17.15	0.11	0.65%	16.86	17.61	180755	31111	1.62%
2026-02-02	17.11	17.04	-0.17	-0.99%	17.03	17.88	264631	46242	2.37%
2026-01-30	17.05	17.21	0.27	1.59%	17.03	17.55	196843	34109	1.76%
2026-01-29	16.80	16.94	0.04	0.24%	16.68	17.11	160613	27116	1.44%
2026-01-28	17.08	16.90	-0.28	-1.63%	16.87	17.27	133100	22652	1.19%
2026-01-27	17.50	17.18	-0.32	-1.83%	16.96	17.56	151346	25944	1.36%