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
2025-10-31	14.30	14.53	0.23	1.61%	14.30	14.68	123395	17928	1.11%
2025-10-30	14.27	14.30	0.02	0.14%	14.22	14.56	117930	17011	1.06%
2025-10-29	14.23	14.28	0.05	0.35%	14.12	14.37	70781	10083	0.63%
2025-10-28	14.33	14.23	-0.11	-0.77%	14.20	14.36	59251	8448	0.53%
2025-10-27	14.21	14.34	0.04	0.28%	14.18	14.47	98199	14045	0.88%
2025-10-24	14.37	14.30	-0.11	-0.76%	14.19	14.42	63844	9115	0.57%
2025-10-23	14.27	14.41	0.10	0.70%	14.19	14.46	62860	8992	0.56%
2025-10-22	14.42	14.31	-0.16	-1.11%	14.25	14.50	71043	10190	0.64%
2025-10-21	14.60	14.47	-0.13	-0.89%	14.46	14.64	70301	10196	0.63%
2025-10-20	14.35	14.60	0.35	2.46%	14.27	14.66	108995	15829	0.98%
2025-10-17	14.53	14.25	-0.27	-1.86%	14.22	14.60	73367	10550	0.66%
2025-10-16	14.61	14.52	-0.10	-0.68%	14.51	14.68	56457	8228	0.51%
2025-10-15	14.54	14.62	0.02	0.14%	14.49	14.84	117999	17344	1.06%
2025-10-14	14.35	14.60	0.26	1.81%	14.27	14.66	155979	22651	1.40%
2025-10-13	14.18	14.34	-0.03	-0.21%	14.11	14.47	104021	14861	0.93%
2025-10-10	14.02	14.37	0.29	2.06%	14.01	14.46	185171	26446	1.66%
2025-10-09	14.56	14.08	-0.60	-4.09%	13.89	14.61	258097	36369	2.31%
2025-09-30	14.69	14.68	0.00	0.00%	14.58	14.75	111860	16403	1.00%
2025-09-29	14.74	14.68	-0.11	-0.74%	14.59	14.79	117329	17193	1.05%
2025-09-26	14.76	14.79	-0.09	-0.60%	14.57	14.96	148562	21991	1.33%
2025-09-25	14.85	14.88	0.04	0.27%	14.72	14.91	132851	19685	1.19%
2025-09-24	14.90	14.84	-0.16	-1.07%	14.72	14.99	165904	24627	1.49%
2025-09-23	15.00	15.00	-0.11	-0.73%	14.76	15.23	225722	33853	2.02%
2025-09-22	15.45	15.11	-0.36	-2.33%	14.86	15.45	255834	38523	2.29%
2025-09-19	15.22	15.47	0.10	0.65%	14.84	15.49	403466	61280	3.61%
2025-09-18	15.04	15.37	0.33	2.19%	15.02	15.45	295990	45191	2.65%
2025-09-17	15.49	15.04	-0.25	-1.64%	14.99	15.54	191438	28951	1.71%
2025-09-16	15.39	15.29	0.03	0.20%	15.03	15.54	237094	36152	2.12%
2025-09-15	15.22	15.26	0.04	0.26%	15.03	15.31	155603	23647	1.39%
2025-09-12	15.39	15.22	-0.27	-1.74%	15.20	15.56	139014	21299	1.24%
2025-09-11	15.47	15.49	0.02	0.13%	15.10	15.50	204333	31238	1.83%
2025-09-10	15.55	15.47	-0.11	-0.71%	15.41	15.64	132332	20512	1.19%
2025-09-09	15.54	15.58	0.04	0.26%	15.38	15.63	143952	22314	1.29%
2025-09-08	15.30	15.54	0.31	2.04%	15.25	15.66	234165	36318	2.10%
2025-09-05	15.07	15.23	0.16	1.06%	14.74	15.25	203789	30632	1.83%
2025-09-04	14.91	15.07	0.12	0.80%	14.86	15.20	269988	40643	2.42%
2025-09-03	15.25	14.95	-0.24	-1.58%	14.89	15.35	259385	39030	2.32%
2025-09-02	15.26	15.19	-0.16	-1.04%	15.15	15.50	301880	46306	2.70%
2025-09-01	15.32	15.35	0.10	0.66%	15.05	15.44	322175	49305	2.89%
2025-08-29	15.25	15.25	0.09	0.59%	15.10	15.40	314637	47991	2.82%
2025-08-28	14.94	15.16	0.27	1.81%	14.88	15.42	339498	51318	3.04%
2025-08-27	14.94	14.89	-0.07	-0.47%	14.86	15.03	232232	34721	2.08%
2025-08-26	15.01	14.96	-0.18	-1.19%	14.92	15.11	215853	32373	1.93%
2025-08-25	14.69	15.14	0.47	3.20%	14.59	15.16	346652	51665	3.10%
2025-08-22	14.58	14.67	0.09	0.62%	14.46	14.72	233691	34040	2.09%
2025-08-21	14.54	14.58	-0.06	-0.41%	14.50	14.70	230638	33624	2.07%
2025-08-20	14.36	14.64	0.31	2.16%	14.30	14.82	360202	52518	3.23%
2025-08-19	14.31	14.33	0.01	0.07%	14.27	14.50	161372	23148	1.45%
2025-08-18	14.35	14.32	0.04	0.28%	14.23	14.44	250804	35964	2.25%
2025-08-15	14.05	14.28	0.25	1.78%	13.92	14.28	255918	36144	2.29%
2025-08-14	14.10	14.03	-0.01	-0.07%	14.00	14.32	238702	33731	2.14%
2025-08-13	14.05	14.04	0.09	0.65%	13.95	14.17	189849	26620	1.70%
2025-08-12	13.96	13.95	-0.02	-0.14%	13.90	14.00	103030	14373	0.92%
2025-08-11	13.99	13.97	-0.02	-0.14%	13.91	14.02	139017	19395	1.24%
2025-08-08	13.90	13.99	0.09	0.65%	13.84	14.01	106364	14843	0.95%
2025-08-07	13.84	13.90	0.04	0.29%	13.79	13.96	119161	16553	1.07%
2025-08-06	13.87	13.86	0.00	0.00%	13.74	13.89	145119	20036	1.30%
2025-08-05	13.81	13.86	0.03	0.22%	13.80	13.88	132746	18376	1.19%
2025-08-04	13.80	13.83	-0.02	-0.14%	13.74	13.87	146856	20239	1.32%
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%