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
2025-09-15	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%
2025-07-24	35.77	36.20	0.43	1.20%	35.72	36.26	23693	8545	2.14%
2025-07-23	36.03	35.77	-0.27	-0.75%	35.72	36.23	16279	5845	1.47%
2025-07-22	35.83	36.04	0.21	0.59%	35.70	36.06	23009	8266	2.08%
2025-07-21	35.66	35.83	0.17	0.48%	35.60	35.93	17370	6209	1.57%
2025-07-18	35.36	35.66	0.31	0.88%	35.30	35.69	14046	4987	1.27%
2025-07-17	35.50	35.35	-0.10	-0.28%	35.26	35.78	17164	6087	1.55%
2025-07-16	35.07	35.45	0.26	0.74%	35.07	35.64	14064	4987	1.27%
2025-07-15	35.93	35.19	-0.80	-2.22%	35.03	35.93	27857	9856	2.52%
2025-07-14	35.93	35.99	0.00	0.00%	35.85	36.35	11711	4221	1.06%
2025-07-11	35.91	35.99	0.06	0.17%	35.65	36.00	16556	5933	1.50%
2025-07-10	36.00	35.93	-0.04	-0.11%	35.76	36.07	11177	4010	1.01%
2025-07-09	35.98	35.97	-0.11	-0.30%	35.93	36.19	9563	3445	0.86%
2025-07-08	36.00	36.08	0.06	0.17%	35.75	36.08	14038	5041	1.27%
2025-07-07	36.19	36.02	-0.08	-0.22%	35.95	36.70	13521	4891	1.22%
2025-07-04	36.11	36.10	-0.09	-0.25%	35.92	36.22	12854	4635	1.16%
2025-07-03	36.30	36.19	-0.19	-0.52%	36.11	36.53	12213	4426	1.10%
2025-07-02	36.59	36.38	-0.28	-0.76%	36.31	36.90	16772	6139	1.52%
2025-07-01	36.44	36.66	0.42	1.16%	36.19	36.78	20706	7561	1.87%
2025-06-30	35.95	36.24	0.21	0.58%	35.86	36.41	14952	5414	1.35%
2025-06-27	36.28	36.03	-0.37	-1.02%	35.88	36.44	20600	7435	1.86%
2025-06-26	36.05	36.40	0.30	0.83%	35.80	36.74	30193	10977	2.73%
2025-06-25	35.91	36.10	0.25	0.70%	35.78	36.47	23272	8401	2.10%
2025-06-24	35.40	35.85	0.49	1.39%	35.40	35.85	20303	7241	1.83%
2025-06-23	35.00	35.36	0.00	0.00%	35.00	35.51	13275	4685	1.20%
2025-06-20	35.55	35.36	-0.31	-0.87%	35.34	35.94	13725	4877	1.24%
2025-06-19	35.88	35.67	-0.11	-0.31%	35.51	36.15	15602	5586	1.41%
2025-06-18	35.83	35.78	-0.20	-0.56%	35.70	36.03	15655	5609	1.41%
2025-06-17	35.93	35.98	0.17	0.47%	35.80	36.40	24181	8724	2.18%
2025-06-16	36.21	35.81	-0.56	-1.54%	35.60	36.37	35460	12741	3.20%
2025-06-13	37.21	36.37	-1.11	-2.96%	36.22	37.47	34875	12780	3.15%
2025-06-12	37.75	37.48	-0.37	-0.98%	37.41	38.10	20557	7742	1.86%
2025-06-11	37.33	37.85	0.51	1.37%	37.33	38.40	35377	13370	3.20%
2025-06-10	37.25	37.34	-0.02	-0.05%	36.91	37.55	28819	10749	2.60%
2025-06-09	37.58	37.36	-0.39	-1.03%	36.96	37.72	28026	10475	2.53%