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
2026-07-08	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%
2026-05-22	34.30	33.78	-0.39	-1.14%	33.66	34.36	16557	5610	1.50%
2026-05-21	34.67	34.17	-0.19	-0.55%	34.15	34.87	15794	5463	1.43%
2026-05-20	35.94	35.13	-0.93	-2.58%	34.90	35.94	23191	8178	2.10%
2026-05-19	35.38	36.06	0.60	1.69%	35.33	36.36	21600	7746	1.95%
2026-05-18	35.75	35.46	-0.39	-1.09%	35.20	35.75	16143	5715	1.46%
2026-05-15	35.37	35.85	0.48	1.36%	35.12	35.85	23139	8214	2.09%
2026-05-14	35.45	35.37	0.02	0.06%	35.00	35.71	23779	8414	2.15%
2026-05-13	35.44	35.35	0.00	0.00%	35.25	35.50	17101	6047	1.55%
2026-05-12	35.53	35.35	-0.15	-0.42%	35.16	35.56	20312	7181	1.84%
2026-05-11	35.92	35.50	-0.46	-1.28%	35.28	36.00	31217	11066	2.82%
2026-05-08	35.97	35.96	0.06	0.17%	35.75	36.20	19019	6846	1.72%
2026-05-07	35.78	35.90	0.11	0.31%	35.76	36.18	14625	5254	1.32%
2026-05-06	36.40	35.79	-0.69	-1.89%	35.61	36.40	32706	11713	2.96%
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%