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
2026-09-02	34.42	35.03	0.39	1.13%	34.20	35.44	43763	15285	3.95%
2026-09-01	34.01	34.64	0.53	1.55%	34.01	34.72	26962	9317	2.44%
2026-08-31	34.63	34.11	-0.29	-0.84%	34.07	34.85	22547	7743	2.04%
2026-08-28	33.99	34.40	0.31	0.91%	33.92	34.57	18179	6243	1.64%
2026-08-27	34.14	34.09	-0.14	-0.41%	33.97	34.41	19604	6702	1.77%
2026-08-26	34.13	34.23	0.10	0.29%	34.01	34.78	27914	9596	2.52%
2026-08-25	33.95	34.13	0.26	0.77%	33.80	34.68	31050	10625	2.81%
2026-08-24	33.88	33.87	0.42	1.26%	33.48	34.33	28632	9728	2.59%
2026-08-21	34.26	33.45	-0.55	-1.62%	33.12	34.26	34717	11631	3.14%
2026-08-20	32.97	34.00	2.32	7.32%	32.97	34.47	63158	21330	5.71%
2026-08-19	32.61	31.68	-0.97	-2.97%	31.65	32.63	15881	5079	1.43%
2026-08-18	32.52	32.65	0.04	0.12%	32.45	32.75	10145	3308	0.92%
2026-08-17	32.87	32.61	-0.25	-0.76%	32.42	32.87	10779	3510	0.97%
2026-08-14	32.82	32.86	-0.02	-0.06%	32.41	32.98	10248	3354	0.93%
2026-08-13	32.89	32.88	-0.11	-0.33%	32.75	33.11	13873	4566	1.25%
2026-08-12	32.82	32.99	0.05	0.15%	32.82	33.35	12994	4296	1.17%
2026-08-11	33.08	32.94	-0.25	-0.75%	32.79	33.22	12936	4268	1.17%
2026-08-10	32.39	33.19	0.78	2.41%	32.39	33.21	22563	7429	2.04%
2026-08-07	32.30	32.41	0.03	0.09%	31.95	32.44	14723	4740	1.33%
2026-08-06	32.40	32.38	0.02	0.06%	32.00	32.53	12929	4172	1.17%
2026-08-05	32.36	32.36	-0.02	-0.06%	32.16	32.65	16299	5270	1.47%
2026-08-04	33.01	32.38	-0.60	-1.82%	32.33	33.04	16382	5334	1.48%
2026-08-03	33.00	32.98	-0.24	-0.72%	32.80	33.50	15265	5048	1.38%
2026-07-31	32.55	33.22	0.57	1.75%	32.36	33.23	17809	5850	1.61%
2026-07-30	32.24	32.65	0.52	1.62%	32.15	32.79	22120	7211	2.00%
2026-07-29	31.66	32.13	0.47	1.48%	31.66	32.43	11866	3823	1.07%
2026-07-28	31.26	31.66	0.21	0.67%	31.26	31.96	11571	3671	1.05%
2026-07-27	30.88	31.45	0.67	2.18%	30.88	31.53	16112	5048	1.46%
2026-07-24	31.58	30.78	-0.85	-2.69%	30.77	31.67	14232	4422	1.29%
2026-07-23	31.38	31.63	0.22	0.70%	31.12	31.65	7813	2452	0.71%
2026-07-22	31.36	31.41	-0.04	-0.13%	31.00	31.45	15455	4823	1.40%
2026-07-21	31.65	31.45	-0.26	-0.82%	31.16	31.97	19249	6050	1.74%
2026-07-20	31.88	31.71	-0.13	-0.41%	31.25	32.38	16580	5269	1.50%
2026-07-17	32.50	31.84	-0.66	-2.03%	31.77	32.90	13543	4358	1.22%
2026-07-16	32.25	32.50	0.34	1.06%	31.94	32.80	15125	4915	1.37%
2026-07-15	31.17	32.16	0.77	2.45%	31.12	32.55	18000	5778	1.63%
2026-07-14	31.10	31.39	0.28	0.90%	30.91	31.50	10459	3265	0.94%
2026-07-13	31.16	31.11	-0.08	-0.26%	30.73	31.35	12110	3761	1.09%
2026-07-10	31.00	31.19	0.14	0.45%	30.60	31.54	12520	3910	1.13%
2026-07-09	31.43	31.05	-0.80	-2.51%	30.83	31.55	13432	4179	1.21%
2026-07-08	32.01	31.85	0.15	0.47%	31.61	32.45	16296	5209	1.47%
2026-07-07	32.21	31.70	-0.75	-2.31%	31.68	32.44	13272	4227	1.20%
2026-07-06	32.09	32.45	0.38	1.18%	31.91	32.48	11667	3767	1.05%
2026-07-03	31.88	32.07	0.22	0.69%	31.88	32.50	12140	3906	1.10%
2026-07-02	31.68	31.85	0.09	0.28%	31.59	32.28	10270	3281	0.93%
2026-07-01	31.01	31.76	0.60	1.93%	30.93	32.07	13626	4312	1.23%
2026-06-30	31.28	31.16	-0.23	-0.73%	30.88	31.47	11576	3598	1.05%
2026-06-29	30.88	31.39	0.38	1.23%	30.00	31.75	17457	5431	1.58%
2026-06-26	31.08	31.01	-0.09	-0.29%	30.51	31.47	10967	3401	0.99%
2026-06-25	31.02	31.10	0.08	0.26%	30.50	31.75	12423	3853	1.12%
2026-06-24	31.64	31.02	-0.64	-2.02%	30.83	31.64	11334	3527	1.02%
2026-06-23	31.00	31.66	0.47	1.51%	30.90	31.85	13860	4375	1.25%
2026-06-22	31.38	31.19	-0.21	-0.67%	30.30	31.38	13618	4181	1.23%
2026-06-18	31.31	31.40	-0.24	-0.76%	30.81	31.57	14321	4476	1.29%
2026-06-17	32.88	31.64	-1.27	-3.86%	31.45	32.98	25399	8093	2.29%
2026-06-16	33.46	32.91	-0.55	-1.64%	32.78	33.50	9115	2999	0.82%
2026-06-15	33.29	33.46	0.17	0.51%	33.13	33.67	10937	3648	0.99%
2026-06-12	32.50	33.29	0.99	3.07%	32.36	33.32	15929	5253	1.44%
2026-06-11	32.70	32.30	-0.41	-1.25%	32.10	32.70	10676	3450	0.96%
2026-06-10	31.80	32.71	0.83	2.60%	31.74	32.94	19011	6197	1.72%
2026-06-09	32.06	31.88	-0.05	-0.16%	31.82	32.44	10572	3390	0.96%
2026-06-08	32.41	31.93	-0.90	-2.74%	31.69	32.99	18930	6086	1.71%
2026-06-05	32.32	32.83	0.60	1.86%	32.32	33.10	14260	4682	1.29%
2026-06-04	32.60	32.23	-0.47	-1.44%	32.11	32.78	11261	3651	1.02%
2026-06-03	32.91	32.70	-0.21	-0.64%	32.31	32.91	11642	3791	1.05%
2026-06-02	33.32	32.91	-0.49	-1.47%	32.78	33.38	11957	3948	1.08%
2026-06-01	32.67	33.40	0.65	1.98%	32.33	33.54	13676	4535	1.24%
2026-05-29	32.11	32.75	0.47	1.46%	32.11	33.29	16876	5545	1.52%
2026-05-28	33.03	32.28	-0.74	-2.24%	31.61	33.08	17147	5541	1.55%
2026-05-27	32.86	33.02	0.05	0.15%	32.79	33.33	16074	5305	1.45%
2026-05-26	32.79	32.97	0.09	0.27%	32.56	33.08	15878	5200	1.43%
2026-05-25	33.30	32.88	-0.90	-2.66%	32.43	33.69	34136	11277	3.08%