黄山旅游(600054)股票行情 黄山旅游股票行情 600054股票行情_爱股网
黄山旅游(600054)股票行情
黄山旅游(600054)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-31 | 11.24 | 11.31 | 0.06 | 0.53% | 11.24 | 11.32 | 38819 | 4380.44 | 0.76% |
| 2025-10-30 | 11.31 | 11.25 | -0.06 | -0.53% | 11.23 | 11.32 | 44148 | 4975.62 | 0.86% |
| 2025-10-29 | 11.28 | 11.31 | 0.00 | 0.00% | 11.23 | 11.31 | 43548 | 4907.18 | 0.85% |
| 2025-10-28 | 11.34 | 11.31 | -0.04 | -0.35% | 11.30 | 11.38 | 39282 | 4454.23 | 0.77% |
| 2025-10-27 | 11.37 | 11.35 | 0.00 | 0.00% | 11.31 | 11.38 | 40998 | 4651.32 | 0.80% |
| 2025-10-24 | 11.38 | 11.35 | -0.03 | -0.26% | 11.32 | 11.41 | 42347 | 4806.49 | 0.82% |
| 2025-10-23 | 11.33 | 11.38 | 0.05 | 0.44% | 11.30 | 11.39 | 45105 | 5115.96 | 0.88% |
| 2025-10-22 | 11.34 | 11.33 | -0.01 | -0.09% | 11.31 | 11.37 | 34862 | 3954.21 | 0.68% |
| 2025-10-21 | 11.29 | 11.34 | 0.05 | 0.44% | 11.27 | 11.36 | 40667 | 4604.74 | 0.79% |
| 2025-10-20 | 11.27 | 11.29 | 0.08 | 0.71% | 11.24 | 11.34 | 40003 | 4514.32 | 0.78% |
| 2025-10-17 | 11.33 | 11.21 | -0.11 | -0.97% | 11.20 | 11.36 | 53347 | 6017.45 | 1.04% |
| 2025-10-16 | 11.37 | 11.32 | -0.05 | -0.44% | 11.29 | 11.40 | 44880 | 5087.90 | 0.87% |
| 2025-10-15 | 11.31 | 11.37 | 0.06 | 0.53% | 11.29 | 11.38 | 41401 | 4695.54 | 0.81% |
| 2025-10-14 | 11.30 | 11.31 | 0.01 | 0.09% | 11.28 | 11.39 | 56307 | 6382.32 | 1.10% |
| 2025-10-13 | 11.23 | 11.30 | -0.14 | -1.22% | 11.16 | 11.32 | 68854 | 7754.33 | 1.34% |
| 2025-10-10 | 11.40 | 11.44 | 0.01 | 0.09% | 11.38 | 11.46 | 70596 | 8075.39 | 1.38% |
| 2025-10-09 | 11.75 | 11.43 | -0.33 | -2.81% | 11.36 | 11.75 | 138625 | 15850.41 | 2.70% |
| 2025-09-30 | 11.89 | 11.76 | -0.11 | -0.93% | 11.75 | 11.91 | 89942 | 10603.05 | 1.75% |
| 2025-09-29 | 11.78 | 11.87 | 0.09 | 0.76% | 11.66 | 11.90 | 89386 | 10547.97 | 1.74% |
| 2025-09-26 | 11.80 | 11.78 | -0.11 | -0.93% | 11.76 | 11.87 | 73059 | 8626.37 | 1.42% |
| 2025-09-25 | 11.90 | 11.89 | -0.08 | -0.67% | 11.74 | 11.94 | 127269 | 15060.56 | 2.48% |
| 2025-09-24 | 11.81 | 11.97 | 0.07 | 0.59% | 11.72 | 11.99 | 118899 | 14114.08 | 2.32% |
| 2025-09-23 | 12.41 | 11.90 | -0.62 | -4.95% | 11.80 | 12.48 | 242773 | 29114.40 | 4.73% |
| 2025-09-22 | 13.00 | 12.52 | -0.58 | -4.43% | 12.50 | 13.00 | 292033 | 37019.57 | 5.69% |
| 2025-09-19 | 12.56 | 13.10 | 0.48 | 3.80% | 12.36 | 13.30 | 464440 | 59655.09 | 9.05% |
| 2025-09-18 | 12.37 | 12.62 | 0.27 | 2.19% | 12.31 | 12.86 | 331203 | 41527.82 | 6.45% |
| 2025-09-17 | 12.66 | 12.35 | -0.20 | -1.59% | 12.25 | 12.72 | 196788 | 24395.69 | 3.83% |
| 2025-09-16 | 12.35 | 12.55 | 0.27 | 2.20% | 12.33 | 12.76 | 254695 | 31891.28 | 4.96% |
| 2025-09-15 | 12.20 | 12.28 | 0.11 | 0.90% | 12.12 | 12.32 | 117025 | 14305.67 | 2.28% |
| 2025-09-12 | 12.24 | 12.17 | -0.09 | -0.73% | 12.16 | 12.31 | 122252 | 14949.66 | 2.38% |
| 2025-09-11 | 12.34 | 12.26 | -0.10 | -0.81% | 12.10 | 12.34 | 143834 | 17518.25 | 2.80% |
| 2025-09-10 | 12.31 | 12.36 | 0.04 | 0.32% | 12.30 | 12.42 | 111615 | 13798.82 | 2.17% |
| 2025-09-09 | 12.40 | 12.32 | -0.08 | -0.65% | 12.23 | 12.44 | 112276 | 13820.92 | 2.19% |
| 2025-09-08 | 12.45 | 12.40 | -0.03 | -0.24% | 12.33 | 12.67 | 195739 | 24436.46 | 3.81% |
| 2025-09-05 | 12.35 | 12.43 | 0.03 | 0.24% | 12.08 | 12.43 | 201514 | 24727.75 | 3.93% |
| 2025-09-04 | 12.20 | 12.40 | 0.20 | 1.64% | 12.10 | 12.48 | 256675 | 31691.96 | 5.00% |
| 2025-09-03 | 12.29 | 12.20 | -0.08 | -0.65% | 12.10 | 12.34 | 125673 | 15364.71 | 2.45% |
| 2025-09-02 | 12.27 | 12.28 | -0.02 | -0.16% | 12.17 | 12.32 | 145184 | 17786.09 | 2.83% |
| 2025-09-01 | 12.24 | 12.30 | 0.08 | 0.65% | 12.15 | 12.41 | 178882 | 22007.41 | 3.48% |
| 2025-08-29 | 11.96 | 12.22 | 0.24 | 2.00% | 11.91 | 12.26 | 184710 | 22427.23 | 3.60% |
| 2025-08-28 | 11.91 | 11.98 | 0.07 | 0.59% | 11.77 | 12.05 | 107859 | 12873.44 | 2.10% |
| 2025-08-27 | 12.08 | 11.91 | -0.31 | -2.54% | 11.91 | 12.14 | 176804 | 21260.71 | 3.44% |
| 2025-08-26 | 12.15 | 12.22 | 0.04 | 0.33% | 12.11 | 12.28 | 121283 | 14796.94 | 2.36% |
| 2025-08-25 | 12.10 | 12.18 | 0.09 | 0.74% | 12.01 | 12.19 | 136294 | 16503.34 | 2.66% |
| 2025-08-22 | 12.11 | 12.09 | -0.02 | -0.17% | 12.00 | 12.13 | 111735 | 13465.24 | 2.18% |
| 2025-08-21 | 12.10 | 12.11 | -0.01 | -0.08% | 12.04 | 12.25 | 141482 | 17164.48 | 2.76% |
| 2025-08-20 | 11.98 | 12.12 | 0.11 | 0.92% | 11.93 | 12.17 | 141406 | 17057.61 | 2.75% |
| 2025-08-19 | 12.12 | 12.01 | -0.30 | -2.44% | 11.97 | 12.17 | 229574 | 27634.92 | 4.47% |
| 2025-08-18 | 11.89 | 12.31 | 0.42 | 3.53% | 11.84 | 12.58 | 357991 | 43769.79 | 6.97% |
| 2025-08-15 | 11.75 | 11.89 | 0.11 | 0.93% | 11.70 | 11.90 | 125382 | 14830.24 | 2.44% |
| 2025-08-14 | 11.74 | 11.78 | 0.03 | 0.26% | 11.70 | 11.90 | 129599 | 15297.61 | 2.52% |
| 2025-08-13 | 11.85 | 11.75 | 0.00 | 0.00% | 11.72 | 11.85 | 75639 | 8899.54 | 1.47% |
| 2025-08-12 | 11.75 | 11.75 | -0.01 | -0.09% | 11.73 | 11.79 | 65072 | 7649.98 | 1.27% |
| 2025-08-11 | 11.79 | 11.76 | -0.02 | -0.17% | 11.69 | 11.79 | 72041 | 8454.07 | 1.40% |
| 2025-08-08 | 11.71 | 11.78 | 0.07 | 0.60% | 11.63 | 11.79 | 120701 | 14185.99 | 2.35% |
| 2025-08-07 | 11.63 | 11.71 | 0.08 | 0.69% | 11.62 | 11.92 | 110922 | 13016.47 | 2.16% |
| 2025-08-06 | 11.65 | 11.63 | -0.03 | -0.26% | 11.61 | 11.66 | 42306 | 4919.46 | 0.82% |
| 2025-08-05 | 11.61 | 11.66 | 0.04 | 0.34% | 11.61 | 11.67 | 42071 | 4898.00 | 0.82% |
| 2025-08-04 | 11.55 | 11.62 | 0.04 | 0.35% | 11.54 | 11.62 | 48981 | 5675.65 | 0.95% |
| 2025-08-01 | 11.60 | 11.58 | -0.02 | -0.17% | 11.53 | 11.64 | 60298 | 6983.40 | 1.17% |
| 2025-07-31 | 11.84 | 11.60 | -0.24 | -2.03% | 11.59 | 11.84 | 104528 | 12190.26 | 2.04% |
| 2025-07-30 | 11.74 | 11.84 | 0.09 | 0.77% | 11.70 | 11.89 | 117848 | 13930.80 | 2.30% |
| 2025-07-29 | 11.77 | 11.75 | -0.04 | -0.34% | 11.69 | 11.85 | 68717 | 8062.46 | 1.34% |
| 2025-07-28 | 11.80 | 11.79 | 0.02 | 0.17% | 11.77 | 11.93 | 74900 | 8858.93 | 1.46% |
| 2025-07-25 | 11.82 | 11.77 | -0.06 | -0.51% | 11.76 | 11.89 | 83410 | 9842.16 | 1.62% |
| 2025-07-24 | 11.66 | 11.83 | 0.14 | 1.20% | 11.65 | 11.83 | 117871 | 13884.05 | 2.30% |
| 2025-07-23 | 11.73 | 11.69 | -0.04 | -0.34% | 11.67 | 11.77 | 81584 | 9561.82 | 1.59% |
| 2025-07-22 | 11.73 | 11.73 | 0.01 | 0.09% | 11.65 | 11.74 | 81682 | 9551.90 | 1.59% |
| 2025-07-21 | 11.69 | 11.72 | 0.05 | 0.43% | 11.65 | 11.72 | 71368 | 8344.70 | 1.39% |
| 2025-07-18 | 11.63 | 11.67 | 0.04 | 0.34% | 11.61 | 11.69 | 50381 | 5874.29 | 0.98% |
| 2025-07-17 | 11.61 | 11.63 | 0.01 | 0.09% | 11.57 | 11.68 | 46688 | 5426.90 | 0.91% |
| 2025-07-16 | 11.53 | 11.62 | 0.07 | 0.61% | 11.52 | 11.65 | 44221 | 5132.50 | 0.86% |
| 2025-07-15 | 11.67 | 11.55 | -0.12 | -1.03% | 11.50 | 11.67 | 77095 | 8912.71 | 1.50% |
| 2025-07-14 | 11.73 | 11.67 | -0.06 | -0.51% | 11.66 | 11.77 | 63856 | 7472.92 | 1.24% |
| 2025-07-11 | 11.69 | 11.73 | 0.04 | 0.34% | 11.66 | 11.74 | 76190 | 8919.54 | 1.48% |
| 2025-07-10 | 11.65 | 11.69 | 0.02 | 0.17% | 11.61 | 11.69 | 63400 | 7393.54 | 1.24% |
| 2025-07-09 | 11.65 | 11.67 | 0.02 | 0.17% | 11.62 | 11.74 | 82664 | 9642.53 | 1.61% |
| 2025-07-08 | 11.60 | 11.65 | 0.01 | 0.09% | 11.59 | 11.67 | 57039 | 6634.91 | 1.11% |
| 2025-07-07 | 11.60 | 11.64 | 0.04 | 0.34% | 11.59 | 11.69 | 54174 | 6309.11 | 1.06% |
| 2025-07-04 | 11.62 | 11.60 | -0.04 | -0.34% | 11.58 | 11.65 | 55841 | 6483.33 | 1.09% |
上证大盘股票行情在线 K线走势图
黄山旅游(600054)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
