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
2025-04-03	36.10	37.13	0.70	1.92%	36.10	37.62	44546	16530	4.02%
2025-04-02	35.87	36.43	0.38	1.05%	35.80	36.64	20639	7493	1.86%
2025-04-01	35.92	36.05	0.25	0.70%	35.70	36.45	23884	8616	2.16%
2025-03-31	36.00	35.80	0.01	0.03%	35.48	36.42	26778	9606	2.42%
2025-03-28	36.16	35.79	-0.51	-1.40%	35.71	36.47	22075	7960	1.99%
2025-03-27	36.68	36.30	-0.36	-0.98%	36.26	37.07	31387	11478	2.84%
2025-03-26	36.25	36.66	0.13	0.36%	36.01	36.85	31275	11435	2.83%
2025-03-25	36.34	36.53	-0.02	-0.05%	35.90	36.80	40052	14574	3.62%
2025-03-24	35.37	36.55	1.21	3.42%	35.34	37.20	69377	25323	6.27%
2025-03-21	35.43	35.34	-0.11	-0.31%	34.99	35.65	23155	8173	2.09%
2025-03-20	36.10	35.45	-0.28	-0.78%	35.37	36.42	41660	14937	3.76%
2025-03-19	35.80	35.73	-0.35	-0.97%	35.61	36.12	28396	10173	2.57%
2025-03-18	35.36	36.08	0.65	1.83%	35.25	36.23	34778	12465	3.14%
2025-03-17	35.80	35.43	-0.12	-0.34%	35.42	35.98	30542	10895	2.76%
2025-03-14	35.03	35.55	0.50	1.43%	34.76	35.58	34851	12308	3.15%
2025-03-13	34.42	35.05	0.64	1.86%	34.36	35.20	34209	11879	3.09%
2025-03-12	34.36	34.41	-0.04	-0.12%	34.30	34.84	31554	10903	2.85%
2025-03-11	33.28	34.45	0.93	2.77%	33.28	34.55	49221	16763	4.45%
2025-03-10	33.07	33.52	0.32	0.96%	32.97	33.65	24514	8189	2.21%
2025-03-07	33.17	33.20	0.01	0.03%	33.02	33.45	20582	6845	1.86%
2025-03-06	33.06	33.19	0.19	0.58%	32.90	33.23	18866	6236	1.70%
2025-03-05	33.09	33.00	-0.07	-0.21%	32.85	33.19	11453	3773	1.03%
2025-03-04	32.80	33.07	0.18	0.55%	32.72	33.09	13543	4465	1.22%
2025-03-03	32.79	32.89	0.09	0.27%	32.50	33.19	19938	6563	1.80%
2025-02-28	32.93	32.80	-0.17	-0.52%	32.72	33.29	18672	6158	1.69%
2025-02-27	32.70	32.97	0.28	0.86%	32.61	33.12	27510	9062	2.49%
2025-02-26	32.52	32.69	0.15	0.46%	32.52	32.72	11931	3893	1.08%
2025-02-25	32.75	32.54	-0.42	-1.27%	32.53	33.08	21755	7127	1.97%
2025-02-24	32.99	32.96	-0.02	-0.06%	32.81	33.20	20968	6915	1.89%
2025-02-21	33.16	32.98	-0.15	-0.45%	32.82	33.16	18078	5952	1.63%
2025-02-20	33.15	33.13	0.02	0.06%	32.91	33.28	16567	5487	1.50%
2025-02-19	32.95	33.11	0.16	0.49%	32.81	33.11	17175	5654	1.55%
2025-02-18	33.49	32.95	-0.54	-1.61%	32.85	33.49	30556	10121	2.76%
2025-02-17	33.74	33.49	-0.28	-0.83%	33.33	33.87	30269	10138	2.73%
2025-02-14	33.79	33.77	-0.02	-0.06%	33.61	33.98	20828	7031	1.88%
2025-02-13	33.84	33.79	-0.18	-0.53%	33.65	34.04	20257	6864	1.83%
2025-02-12	33.90	33.97	-0.07	-0.21%	33.70	34.27	23015	7804	2.08%
2025-02-11	34.17	34.04	-0.12	-0.35%	33.63	34.23	25037	8475	2.26%
2025-02-10	33.83	34.16	0.35	1.04%	33.72	34.26	33505	11386	3.03%
2025-02-07	33.73	33.81	0.14	0.42%	33.51	34.07	33195	11211	3.00%
2025-02-06	33.50	33.67	0.08	0.24%	33.24	33.79	36999	12425	3.34%
2025-02-05	34.80	33.59	-1.17	-3.37%	33.50	34.81	39651	13380	3.58%
2025-01-27	35.06	34.76	-0.34	-0.97%	34.68	35.72	24057	8469	2.17%
2025-01-24	34.87	35.10	0.20	0.57%	34.43	35.14	24944	8664	2.25%
2025-01-23	35.00	34.90	0.11	0.32%	34.55	35.31	29026	10128	2.62%
2025-01-22	35.87	34.79	-1.08	-3.01%	34.64	35.87	23390	8180	2.11%
2025-01-21	35.67	35.87	0.20	0.56%	35.26	36.01	25919	9239	2.34%
2025-01-20	35.71	35.67	-0.04	-0.11%	35.53	36.38	32775	11765	2.96%
2025-01-17	34.83	35.71	0.71	2.03%	34.61	36.09	33835	12077	3.06%
2025-01-16	35.17	35.00	-0.40	-1.13%	34.80	35.83	41636	14693	3.76%
2025-01-15	33.40	35.40	1.91	5.70%	33.32	36.65	63556	22365	5.74%
2025-01-14	33.39	33.49	0.70	2.13%	32.91	33.80	35051	11698	3.17%
2025-01-13	33.29	32.79	-0.93	-2.76%	32.51	33.37	22866	7528	2.07%
2025-01-10	35.30	33.72	-1.39	-3.96%	33.72	35.40	24876	8562	2.25%
2025-01-09	35.31	35.11	-0.50	-1.40%	35.05	35.63	20861	7358	1.88%
2025-01-08	35.24	35.61	0.10	0.28%	35.02	35.84	31103	11032	2.81%
2025-01-07	34.55	35.51	0.92	2.66%	34.49	35.81	34343	12093	3.10%
2025-01-06	34.10	34.59	0.49	1.44%	33.31	34.88	31153	10616	2.81%
2025-01-03	35.54	34.10	-1.43	-4.02%	34.04	35.98	51471	17973	4.65%
2025-01-02	33.90	35.53	1.78	5.27%	33.90	36.87	76124	27261	6.88%
2024-12-31	33.68	33.75	0.16	0.48%	33.62	34.47	23661	8045	2.14%
2024-12-30	34.66	33.59	-1.03	-2.98%	33.47	34.66	31188	10538	2.82%
2024-12-27	34.39	34.62	0.19	0.55%	34.39	34.97	15849	5496	1.43%
2024-12-26	34.03	34.43	0.24	0.70%	34.03	34.65	14804	5090	1.34%
2024-12-25	33.88	34.19	0.28	0.83%	33.46	34.58	21493	7320	1.94%