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
2025-10-31	35.25	35.20	0.00	0.00%	35.06	35.45	19566	6886	1.77%
2025-10-30	35.68	35.20	-0.67	-1.87%	35.20	35.70	21574	7646	1.95%
2025-10-29	35.82	35.87	0.00	0.00%	35.52	35.97	12988	4638	1.17%
2025-10-28	36.07	35.87	-0.20	-0.55%	35.79	36.30	14147	5090	1.28%
2025-10-27	35.84	36.07	0.25	0.70%	35.72	36.25	17815	6420	1.61%
2025-10-24	35.82	35.82	0.00	0.00%	35.57	35.88	14418	5146	1.30%
2025-10-23	35.43	35.82	0.40	1.13%	35.24	35.83	18653	6629	1.69%
2025-10-22	35.38	35.42	-0.05	-0.14%	35.34	35.58	14713	5219	1.33%
2025-10-21	35.47	35.47	0.02	0.06%	35.25	35.50	14814	5241	1.34%
2025-10-20	35.05	35.45	0.47	1.34%	35.05	35.67	17502	6190	1.58%
2025-10-17	35.49	34.98	-0.47	-1.33%	34.96	35.54	14547	5126	1.31%
2025-10-16	35.60	35.45	-0.17	-0.48%	35.32	35.78	13555	4817	1.22%
2025-10-15	35.25	35.62	0.28	0.79%	35.06	35.65	18554	6577	1.68%
2025-10-14	35.31	35.34	0.03	0.08%	35.13	35.65	22893	8095	2.07%
2025-10-13	34.85	35.31	-0.27	-0.76%	34.78	35.35	21014	7368	1.90%
2025-10-10	35.36	35.58	0.05	0.14%	35.30	35.83	19890	7078	1.80%
2025-10-09	36.02	35.53	-0.59	-1.63%	35.06	36.04	33834	11925	3.06%
2025-09-30	36.65	36.12	-0.43	-1.18%	36.05	36.66	27199	9860	2.46%
2025-09-29	36.50	36.55	0.08	0.22%	36.00	36.72	24703	9006	2.23%
2025-09-26	36.98	36.47	-0.66	-1.78%	36.43	36.98	22280	8164	2.01%
2025-09-25	36.93	37.13	0.04	0.11%	36.75	37.25	25463	9422	2.30%
2025-09-24	37.08	37.09	0.00	0.00%	36.51	37.21	28880	10644	2.61%
2025-09-23	37.87	37.09	-1.00	-2.63%	36.55	37.89	47200	17443	4.26%
2025-09-22	39.40	38.09	-1.59	-4.01%	38.03	39.68	65862	25334	5.95%
2025-09-19	38.94	39.68	0.73	1.87%	38.28	40.50	98605	38855	8.91%
2025-09-18	38.77	38.95	0.18	0.46%	38.48	39.34	72919	28338	6.59%
2025-09-17	39.90	38.77	-1.01	-2.54%	38.60	40.20	75042	29296	6.78%
2025-09-16	38.30	39.78	1.62	4.25%	38.30	41.37	99127	39527	8.96%
2025-09-15	37.80	38.16	0.20	0.53%	37.76	38.28	28839	10975	2.61%
2025-09-12	38.25	37.96	-0.46	-1.20%	37.81	38.58	40399	15419	3.65%
2025-09-11	38.69	38.42	0.31	0.81%	37.65	38.86	39248	14916	3.55%
2025-09-10	37.84	38.11	0.22	0.58%	37.84	38.40	27322	10428	2.47%
2025-09-09	38.26	37.89	-0.52	-1.35%	37.69	38.38	34378	13053	3.11%
2025-09-08	38.68	38.41	-0.39	-1.01%	38.11	39.12	53151	20433	4.80%
2025-09-05	38.51	38.80	0.29	0.75%	37.61	38.88	47129	18047	4.26%
2025-09-04	38.00	38.51	0.53	1.40%	37.77	39.36	63632	24548	5.75%
2025-09-03	38.35	37.98	-0.30	-0.78%	37.80	38.65	30679	11696	2.77%
2025-09-02	38.39	38.28	-0.27	-0.70%	38.04	38.91	41956	16164	3.79%
2025-09-01	38.22	38.55	0.39	1.02%	37.96	38.83	37271	14354	3.37%
2025-08-29	37.12	38.16	0.95	2.55%	37.12	38.30	43763	16607	3.95%
2025-08-28	37.15	37.21	0.19	0.51%	36.70	37.64	29482	10959	2.66%
2025-08-27	37.57	37.02	-0.54	-1.44%	36.95	37.72	30373	11318	2.74%
2025-08-26	37.35	37.56	0.16	0.43%	37.30	37.95	26092	9829	2.36%
2025-08-25	37.45	37.40	0.05	0.13%	37.16	37.58	30390	11349	2.75%
2025-08-22	36.93	37.35	0.37	1.00%	36.62	37.45	37778	13994	3.41%
2025-08-21	36.74	36.98	0.57	1.57%	36.50	37.37	51367	18967	4.64%
2025-08-20	36.21	36.41	0.30	0.83%	35.83	36.50	26731	9690	2.42%
2025-08-19	36.36	36.11	-0.11	-0.30%	36.05	36.36	18954	6859	1.71%
2025-08-18	35.82	36.22	0.40	1.12%	35.76	36.28	22789	8234	2.06%
2025-08-15	35.58	35.82	0.22	0.62%	35.31	35.91	15915	5671	1.44%
2025-08-14	36.26	35.60	-0.69	-1.90%	35.53	36.50	32875	11816	2.97%
2025-08-13	36.35	36.29	0.17	0.47%	36.16	36.44	22797	8274	2.06%
2025-08-12	36.08	36.12	0.02	0.06%	35.95	36.30	13853	5001	1.25%
2025-08-11	36.36	36.10	-0.34	-0.93%	35.88	36.38	20224	7299	1.83%
2025-08-08	36.01	36.44	0.39	1.08%	36.01	36.51	25792	9364	2.33%
2025-08-07	35.69	36.05	0.38	1.07%	35.44	36.18	18497	6639	1.67%
2025-08-06	35.77	35.67	-0.08	-0.22%	35.58	35.79	12954	4619	1.17%
2025-08-05	35.70	35.75	0.09	0.25%	35.55	35.79	10027	3579	0.91%
2025-08-04	35.45	35.66	0.11	0.31%	35.45	35.66	10534	3747	0.95%
2025-08-01	35.60	35.55	-0.11	-0.31%	35.44	35.85	16930	6026	1.53%
2025-07-31	36.00	35.66	-0.43	-1.19%	35.59	36.15	16845	6027	1.52%
2025-07-30	35.71	36.09	0.31	0.87%	35.60	36.28	22836	8234	2.06%
2025-07-29	36.05	35.78	-0.40	-1.11%	35.57	36.34	25102	8984	2.27%
2025-07-28	36.55	36.18	0.10	0.28%	36.02	36.95	31792	11589	2.87%
2025-07-25	36.28	36.08	-0.12	-0.33%	36.02	36.32	16934	6121	1.53%