九华旅游 (603199) - 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
2026-03-20	42.21	43.14	1.09	2.59%	42.20	43.50	31300	13456	2.83%
2026-03-19	42.15	42.05	-0.41	-0.97%	42.00	42.47	13426	5663	1.21%
2026-03-18	42.70	42.46	-0.47	-1.09%	41.90	43.13	17258	7298	1.56%
2026-03-17	42.77	42.93	0.29	0.68%	42.19	43.48	29704	12738	2.68%
2026-03-16	42.77	42.64	0.07	0.16%	42.38	43.45	26317	11281	2.38%
2026-03-13	41.63	42.57	0.62	1.48%	41.63	43.40	29866	12799	2.70%
2026-03-12	41.27	41.95	0.66	1.60%	41.11	42.13	22819	9528	2.06%
2026-03-11	41.65	41.29	-0.40	-0.96%	41.00	42.08	15764	6528	1.42%
2026-03-10	40.72	41.69	1.15	2.84%	40.46	42.28	30828	12826	2.79%
2026-03-09	41.02	40.54	-0.82	-1.98%	40.00	41.39	23538	9561	2.13%
2026-03-06	39.99	41.36	1.21	3.01%	39.86	41.79	23211	9560	2.10%
2026-03-05	41.50	40.15	-0.65	-1.59%	40.00	41.50	17805	7221	1.61%
2026-03-04	40.68	40.80	-0.02	-0.05%	40.30	42.07	21820	8981	1.97%
2026-03-03	40.04	40.82	0.72	1.80%	40.04	41.75	36584	15006	3.31%
2026-03-02	39.82	40.10	-0.20	-0.50%	39.65	40.68	25511	10200	2.30%
2026-02-27	39.70	40.30	0.84	2.13%	39.68	40.38	25915	10395	2.34%
2026-02-26	39.80	39.46	-0.24	-0.60%	39.36	40.36	22199	8810	2.01%
2026-02-25	39.82	39.70	-0.12	-0.30%	39.41	40.20	27598	10987	2.49%
2026-02-24	41.60	39.82	-1.36	-3.30%	39.57	41.66	40779	16348	3.68%
2026-02-13	41.55	41.18	-0.39	-0.94%	41.14	42.24	16224	6740	1.47%
2026-02-12	42.80	41.57	-1.33	-3.10%	41.25	42.88	24352	10191	2.20%
2026-02-11	42.74	42.90	0.09	0.21%	41.70	43.42	23821	10179	2.15%
2026-02-10	44.10	42.81	-1.29	-2.93%	42.22	44.10	34488	14744	3.12%
2026-02-09	44.50	44.10	-0.49	-1.10%	43.45	44.85	26999	11878	2.44%
2026-02-06	43.89	44.59	0.26	0.59%	43.36	45.15	47745	21175	4.31%
2026-02-05	43.04	44.33	1.28	2.97%	42.85	44.58	46168	20315	4.17%
2026-02-04	43.20	43.05	-0.60	-1.37%	42.70	43.83	21476	9264	1.94%
2026-02-03	42.90	43.65	0.80	1.87%	42.40	43.82	41124	17777	3.72%
2026-02-02	42.70	42.85	-0.05	-0.12%	41.83	44.25	43921	19021	3.97%
2026-01-30	41.44	42.90	1.46	3.52%	41.27	43.88	53119	22777	4.80%
2026-01-29	41.77	41.44	-0.03	-0.07%	40.60	41.83	22460	9256	2.03%
2026-01-28	42.30	41.47	-0.82	-1.94%	41.33	42.57	23603	9836	2.13%
2026-01-27	42.55	42.29	-0.26	-0.61%	41.74	43.60	24763	10516	2.24%
2026-01-26	42.92	42.55	-1.05	-2.41%	42.50	44.00	33165	14234	3.00%
2026-01-23	42.31	43.60	0.81	1.89%	42.01	44.40	59180	25793	5.35%
2026-01-22	42.79	42.79	0.00	0.00%	41.23	43.09	62647	26457	5.66%
2026-01-21	44.53	42.79	-1.74	-3.91%	42.60	44.88	56700	24490	5.12%
2026-01-20	43.28	44.53	1.28	2.96%	42.91	45.68	100893	44577	9.12%
2026-01-19	39.11	43.25	3.93	9.99%	38.98	43.25	89004	37852	8.04%
2026-01-16	39.95	39.32	-0.92	-2.29%	39.06	40.42	24466	9683	2.21%
2026-01-15	38.86	40.24	1.47	3.79%	38.77	40.31	49897	19868	4.51%
2026-01-14	38.66	38.77	0.42	1.10%	38.15	38.99	24671	9509	2.23%
2026-01-13	38.38	38.35	-0.15	-0.39%	38.22	38.90	16655	6419	1.50%
2026-01-12	38.20	38.50	0.33	0.86%	38.05	38.70	28750	11047	2.60%
2026-01-09	37.82	38.17	0.20	0.53%	37.80	38.29	18204	6931	1.64%
2026-01-08	37.85	37.97	-0.01	-0.03%	37.31	38.45	21354	8072	1.93%
2026-01-07	37.00	37.98	1.01	2.73%	36.96	38.60	41887	15871	3.78%
2026-01-06	36.96	36.97	0.06	0.16%	36.70	37.18	14468	5356	1.31%
2026-01-05	36.76	36.91	0.15	0.41%	36.36	36.92	15590	5719	1.41%
2025-12-31	36.08	36.76	0.61	1.69%	36.04	36.93	14976	5475	1.35%
2025-12-30	36.40	36.15	-0.18	-0.50%	35.83	36.40	15523	5601	1.40%
2025-12-29	36.51	36.33	-0.10	-0.27%	36.16	36.65	9886	3597	0.89%
2025-12-26	36.63	36.43	-0.26	-0.71%	36.14	36.74	13376	4875	1.21%
2025-12-25	36.89	36.69	-0.15	-0.41%	36.62	36.95	9358	3436	0.85%
2025-12-24	36.60	36.84	0.18	0.49%	36.47	37.01	13063	4792	1.18%
2025-12-23	37.06	36.66	-0.58	-1.56%	36.58	37.20	20446	7536	1.85%
2025-12-22	37.34	37.24	-0.16	-0.43%	36.87	37.40	18953	7050	1.71%
2025-12-19	37.22	37.40	0.29	0.78%	36.95	37.44	19747	7352	1.78%
2025-12-18	36.99	37.11	0.08	0.22%	36.80	37.39	26736	9941	2.42%
2025-12-17	36.14	37.03	0.98	2.72%	35.94	37.65	50565	18693	4.57%
2025-12-16	35.32	36.05	0.73	2.07%	35.32	36.20	33480	12001	3.02%
2025-12-15	34.90	35.32	0.44	1.26%	34.90	35.42	16190	5704	1.46%
2025-12-12	34.90	34.88	0.08	0.23%	34.75	35.05	11111	3877	1.00%