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
2026-09-16	11.37	11.29	-0.09	-0.79%	11.18	11.37	111517	12553	1.00%
2026-09-15	11.58	11.38	-0.22	-1.90%	11.34	11.58	125459	14319	1.12%
2026-09-14	11.36	11.60	0.13	1.13%	11.32	11.64	168705	19452	1.51%
2026-09-11	11.64	11.47	-0.25	-2.13%	11.34	11.64	264838	30284	2.37%
2026-09-10	11.85	11.72	-0.15	-1.26%	11.67	11.96	212285	24930	1.90%
2026-09-09	12.00	11.87	-0.15	-1.25%	11.73	12.00	204985	24294	1.84%
2026-09-08	12.05	12.02	-0.03	-0.25%	11.92	12.16	196558	23644	1.76%
2026-09-07	11.95	12.05	0.10	0.84%	11.92	12.16	197942	23880	1.77%
2026-09-04	11.68	11.95	0.28	2.40%	11.63	12.11	327412	39182	2.93%
2026-09-03	11.77	11.67	-0.06	-0.51%	11.64	12.07	226691	26823	2.03%
2026-09-02	11.83	11.73	-0.18	-1.51%	11.54	11.89	222828	26094	2.00%
2026-09-01	11.76	11.91	0.16	1.36%	11.70	11.96	247139	29309	2.21%
2026-08-31	12.44	11.75	-0.70	-5.62%	11.72	12.54	393773	47131	3.53%
2026-08-28	12.31	12.45	0.08	0.65%	12.29	12.49	102773	12747	0.92%
2026-08-27	12.32	12.37	-0.02	-0.16%	12.28	12.45	92334	11414	0.83%
2026-08-26	12.21	12.39	0.12	0.98%	12.17	12.48	124325	15407	1.11%
2026-08-25	12.11	12.27	0.10	0.82%	12.11	12.37	133078	16366	1.19%
2026-08-24	12.20	12.17	-0.06	-0.49%	12.10	12.27	97625	11888	0.87%
2026-08-21	12.32	12.23	-0.08	-0.65%	12.11	12.34	102929	12559	0.92%
2026-08-20	12.15	12.31	0.21	1.74%	12.15	12.39	136448	16759	1.22%
2026-08-19	12.02	12.10	0.05	0.41%	11.90	12.17	151058	18226	1.35%
2026-08-18	11.95	12.05	0.14	1.18%	11.92	12.22	174234	21008	1.56%
2026-08-17	12.02	11.91	-0.11	-0.92%	11.65	12.04	174331	20600	1.56%
2026-08-14	12.19	12.02	-0.18	-1.48%	11.95	12.19	115371	13898	1.03%
2026-08-13	12.28	12.20	-0.08	-0.65%	12.15	12.38	107697	13201	0.96%
2026-08-12	12.22	12.28	0.03	0.24%	12.18	12.49	113871	14047	1.02%
2026-08-11	12.25	12.25	-0.05	-0.41%	12.18	12.57	156620	19302	1.40%
2026-08-10	11.92	12.30	0.37	3.10%	11.88	12.44	255187	31140	2.29%
2026-08-07	12.00	11.93	-0.08	-0.67%	11.80	12.03	126505	15062	1.13%
2026-08-06	12.17	12.01	-0.13	-1.07%	11.92	12.25	156931	18878	1.41%
2026-08-05	12.22	12.14	-0.08	-0.65%	12.06	12.36	164266	20030	1.47%
2026-08-04	12.57	12.22	-0.36	-2.86%	12.20	12.64	175036	21610	1.57%
2026-08-03	12.48	12.58	0.07	0.56%	12.40	12.68	148360	18680	1.33%
2026-07-31	12.24	12.51	0.08	0.64%	12.22	12.56	168307	20934	1.51%
2026-07-30	12.27	12.43	0.12	0.97%	12.27	12.65	194043	24270	1.74%
2026-07-29	12.18	12.31	0.15	1.23%	12.04	12.50	200096	24672	1.79%
2026-07-28	11.80	12.16	0.23	1.93%	11.73	12.17	233866	28090	2.09%
2026-07-27	11.80	11.93	0.39	3.38%	11.70	12.08	237671	28233	2.13%
2026-07-24	11.95	11.54	-0.48	-3.99%	11.53	12.02	137502	16078	1.23%
2026-07-23	11.97	12.02	-0.04	-0.33%	11.83	12.05	123633	14755	1.11%
2026-07-22	11.81	12.06	0.17	1.43%	11.68	12.08	221757	26339	1.99%
2026-07-21	11.95	11.89	-0.03	-0.25%	11.85	12.27	248285	29924	2.22%
2026-07-20	11.64	11.92	0.30	2.58%	11.55	12.08	260980	31033	2.34%
2026-07-17	11.73	11.62	-0.16	-1.36%	11.59	12.02	200964	23701	1.80%
2026-07-16	11.60	11.78	0.20	1.73%	11.47	11.92	231171	27088	2.07%
2026-07-15	11.01	11.58	0.52	4.70%	10.98	11.66	264289	30287	2.37%
2026-07-14	11.06	11.06	0.14	1.28%	10.94	11.13	165725	18302	1.48%
2026-07-13	11.17	10.92	-0.32	-2.85%	10.82	11.24	240806	26380	2.16%
2026-07-10	11.19	11.24	0.05	0.45%	11.03	11.39	166430	18719	1.49%
2026-07-09	11.50	11.19	-0.33	-2.86%	11.18	11.52	159585	18019	1.43%
2026-07-08	11.75	11.52	-0.09	-0.78%	11.40	11.89	153238	17796	1.37%
2026-07-07	11.82	11.61	-0.24	-2.03%	11.49	11.82	132899	15428	1.19%
2026-07-06	11.49	11.85	0.32	2.78%	11.41	11.92	209727	24646	1.88%
2026-07-03	11.59	11.53	0.02	0.17%	11.33	11.72	206143	23698	1.85%
2026-07-02	11.45	11.51	0.07	0.61%	11.33	11.75	179236	20626	1.61%
2026-07-01	10.91	11.44	0.52	4.76%	10.82	11.49	264914	29852	2.37%
2026-06-30	11.00	10.92	-0.16	-1.44%	10.75	11.04	159662	17372	1.43%
2026-06-29	10.96	11.08	0.12	1.09%	10.56	11.22	251634	27659	2.25%
2026-06-26	11.33	10.96	-0.38	-3.35%	10.85	11.42	258068	28583	2.31%
2026-06-25	11.37	11.34	-0.15	-1.31%	11.28	11.69	175530	20088	1.57%
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%