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
2026-06-24	11.83	11.49	-0.25	-2.13%	11.43	11.83	126447	14612	1.13%
2026-06-23	11.63	11.74	0.02	0.17%	11.58	11.91	176458	20694	1.58%
2026-06-22	11.84	11.72	-0.22	-1.84%	11.34	11.87	265529	30659	2.38%
2026-06-18	12.21	11.94	-0.25	-2.05%	11.90	12.24	153602	18461	1.38%
2026-06-17	12.85	12.64	-0.21	-1.63%	12.57	12.90	101193	12808	0.91%
2026-06-16	12.98	12.85	-0.15	-1.15%	12.70	12.98	151683	19461	1.36%
2026-06-15	12.80	13.00	0.25	1.96%	12.78	13.25	171494	22291	1.54%
2026-06-12	12.53	12.75	0.26	2.08%	12.42	12.83	257949	32551	2.31%
2026-06-11	12.70	12.49	-0.22	-1.73%	12.46	12.73	92481	11604	0.83%
2026-06-10	12.42	12.71	0.20	1.60%	12.37	12.78	146817	18576	1.31%
2026-06-09	12.63	12.51	-0.11	-0.87%	12.32	12.69	163456	20407	1.46%
2026-06-08	12.98	12.62	-0.44	-3.37%	12.53	13.15	167203	21317	1.50%
2026-06-05	13.02	13.06	0.12	0.93%	12.98	13.35	138240	18149	1.24%
2026-06-04	13.13	12.94	-0.21	-1.60%	12.82	13.32	140019	18238	1.25%
2026-06-03	13.40	13.15	-0.31	-2.30%	13.01	13.48	181658	23862	1.63%
2026-06-02	13.59	13.46	-0.12	-0.88%	13.31	13.68	144555	19476	1.29%
2026-06-01	13.04	13.58	0.38	2.88%	13.04	13.64	183989	24712	1.65%
2026-05-29	12.87	13.20	0.35	2.72%	12.80	13.32	258333	33805	2.31%
2026-05-28	13.36	12.85	-0.51	-3.82%	12.81	13.38	191334	24866	1.71%
2026-05-27	13.38	13.36	-0.04	-0.30%	13.26	13.79	192692	25947	1.73%
2026-05-26	13.16	13.40	0.22	1.67%	13.14	13.44	103821	13812	0.93%
2026-05-25	13.19	13.18	-0.02	-0.15%	13.11	13.37	106133	14037	0.95%
2026-05-22	13.67	13.20	-0.39	-2.87%	13.15	13.74	148831	19852	1.33%
2026-05-21	13.49	13.59	0.13	0.97%	13.49	13.79	164127	22472	1.47%
2026-05-20	13.59	13.46	-0.18	-1.32%	13.27	13.59	128827	17264	1.15%
2026-05-19	13.55	13.64	0.10	0.74%	13.42	13.67	127322	17259	1.14%
2026-05-18	13.86	13.54	-0.37	-2.66%	13.45	13.86	152338	20732	1.36%
2026-05-15	14.08	13.91	-0.15	-1.07%	13.86	14.14	138428	19353	1.24%
2026-05-14	14.23	14.06	-0.20	-1.40%	14.01	14.30	157851	22292	1.41%
2026-05-13	14.36	14.26	-0.10	-0.70%	14.21	14.37	114764	16374	1.03%
2026-05-12	14.40	14.36	-0.05	-0.35%	14.18	14.43	134657	19269	1.21%
2026-05-11	14.76	14.41	-0.41	-2.77%	14.31	14.78	309349	44632	2.77%
2026-05-08	14.84	14.82	-0.02	-0.13%	14.77	14.91	143244	21226	1.28%
2026-05-07	15.00	14.84	-0.13	-0.87%	14.81	15.11	181607	27103	1.63%
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%