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
2026-04-30	36.95	36.48	-0.61	-1.64%	36.01	36.98	35719	12985	3.23%
2026-04-29	36.69	37.09	0.34	0.93%	36.62	37.16	21213	7851	1.92%
2026-04-28	37.55	36.75	-0.90	-2.39%	36.68	37.55	21652	8006	1.96%
2026-04-27	38.02	37.65	-0.37	-0.97%	37.20	38.28	27401	10313	2.48%
2026-04-24	37.88	38.02	-0.46	-1.20%	37.49	38.10	22187	8393	2.00%
2026-04-23	37.49	38.48	1.00	2.67%	37.25	38.73	36594	13901	3.31%
2026-04-22	37.68	37.48	-0.27	-0.72%	37.37	37.74	14982	5614	1.35%
2026-04-21	37.76	37.75	-0.20	-0.53%	37.30	38.28	18941	7136	1.71%
2026-04-20	37.81	37.95	0.03	0.08%	37.55	38.12	21244	8045	1.92%
2026-04-17	38.35	37.92	-0.52	-1.35%	37.42	38.35	24222	9136	2.19%
2026-04-16	37.85	38.44	0.46	1.21%	37.55	38.65	34254	13064	3.09%
2026-04-15	37.18	37.98	1.00	2.70%	37.03	38.17	36466	13748	3.29%
2026-04-14	37.05	36.98	0.01	0.03%	36.58	37.19	26166	9621	2.36%
2026-04-13	37.49	36.97	-0.82	-2.17%	36.81	37.51	23448	8677	2.12%
2026-04-10	37.55	37.79	0.22	0.59%	37.55	38.12	24621	9299	2.22%
2026-04-09	38.81	37.57	-1.53	-3.91%	37.40	38.88	36355	13733	3.28%
2026-04-08	39.99	39.10	0.00	0.00%	39.08	40.40	47606	18878	4.30%
2026-04-07	39.00	39.10	0.20	0.51%	38.42	39.93	17991	7004	1.63%
2026-04-03	40.49	38.90	-1.48	-3.67%	38.80	40.57	18832	7399	1.70%
2026-04-02	40.90	40.38	-0.30	-0.74%	39.92	40.98	17041	6893	1.54%
2026-04-01	39.04	40.68	2.12	5.50%	38.75	41.30	38223	15392	3.45%
2026-03-31	38.80	38.56	-0.43	-1.10%	38.52	39.55	19949	7760	1.80%
2026-03-30	38.94	38.99	-0.43	-1.09%	38.70	39.47	15139	5899	1.37%
2026-03-27	38.67	39.42	0.25	0.64%	38.50	39.56	20267	7923	1.83%
2026-03-26	40.64	39.17	-1.86	-4.53%	38.60	41.05	45588	17969	4.12%
2026-03-25	40.60	41.03	0.53	1.31%	40.13	41.54	25985	10603	2.35%
2026-03-24	40.40	40.50	1.11	2.82%	38.92	40.55	25251	10093	2.28%
2026-03-23	42.58	39.39	-3.75	-8.69%	38.91	43.20	47168	19304	4.26%
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%