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 |
|---|
| 2025-08-01 | 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% |
| 2025-07-03 | 11.59 | 11.64 | 0.02 | 0.17% | 11.59 | 11.66 | 57947 | 6737.84 | 1.13% |
| 2025-07-02 | 11.68 | 11.62 | -0.06 | -0.51% | 11.61 | 11.74 | 81992 | 9567.39 | 1.60% |
| 2025-07-01 | 11.82 | 11.68 | -0.06 | -0.51% | 11.64 | 11.87 | 119338 | 13990.67 | 2.32% |
| 2025-06-30 | 11.69 | 11.74 | 0.07 | 0.60% | 11.62 | 11.75 | 113728 | 13302.60 | 2.22% |
| 2025-06-27 | 11.78 | 11.67 | -0.36 | -2.99% | 11.60 | 11.78 | 293946 | 34353.92 | 5.73% |
| 2025-06-26 | 11.36 | 12.03 | 0.67 | 5.90% | 11.33 | 12.50 | 431937 | 52097.02 | 8.41% |
| 2025-06-25 | 11.39 | 11.36 | 0.06 | 0.53% | 11.28 | 11.40 | 49021 | 5555.77 | 0.96% |
| 2025-06-24 | 11.35 | 11.47 | 0.14 | 1.24% | 11.35 | 11.48 | 46933 | 5363.12 | 0.91% |
| 2025-06-23 | 11.30 | 11.33 | -0.01 | -0.09% | 11.27 | 11.37 | 40773 | 4611.83 | 0.79% |
| 2025-06-20 | 11.37 | 11.34 | -0.03 | -0.26% | 11.34 | 11.43 | 26671 | 3032.10 | 0.52% |
| 2025-06-19 | 11.46 | 11.37 | -0.11 | -0.96% | 11.33 | 11.55 | 51631 | 5900.05 | 1.01% |
| 2025-06-18 | 11.46 | 11.48 | 0.01 | 0.09% | 11.43 | 11.50 | 27980 | 3208.46 | 0.55% |
| 2025-06-17 | 11.45 | 11.47 | -0.01 | -0.09% | 11.45 | 11.57 | 46871 | 5390.25 | 0.91% |
| 2025-06-16 | 11.43 | 11.48 | -0.01 | -0.09% | 11.38 | 11.59 | 55288 | 6335.84 | 1.08% |
| 2025-06-13 | 11.65 | 11.49 | -0.15 | -1.29% | 11.42 | 11.71 | 75917 | 8746.75 | 1.48% |
| 2025-06-12 | 11.73 | 11.64 | -0.08 | -0.68% | 11.63 | 11.74 | 45027 | 5253.79 | 0.88% |
| 2025-06-11 | 11.74 | 11.72 | 0.02 | 0.17% | 11.70 | 11.77 | 41684 | 4891.59 | 0.81% |
| 2025-06-10 | 11.77 | 11.70 | -0.04 | -0.34% | 11.57 | 11.77 | 64012 | 7478.51 | 1.25% |
| 2025-06-09 | 11.77 | 11.74 | -0.03 | -0.25% | 11.70 | 11.79 | 48598 | 5699.40 | 0.95% |
| 2025-06-06 | 11.72 | 11.77 | 0.02 | 0.17% | 11.61 | 11.80 | 77923 | 9121.96 | 1.52% |
| 2025-06-05 | 11.75 | 11.75 | -0.04 | -0.34% | 11.67 | 11.85 | 86349 | 10152.15 | 1.68% |
| 2025-06-04 | 11.46 | 11.79 | 0.30 | 2.61% | 11.45 | 11.85 | 196636 | 23040.76 | 3.83% |
| 2025-06-03 | 11.39 | 11.49 | 0.04 | 0.35% | 11.37 | 11.51 | 41816 | 4785.74 | 0.81% |
| 2025-05-30 | 11.56 | 11.45 | -0.13 | -1.12% | 11.43 | 11.60 | 54288 | 6243.12 | 1.06% |
| 2025-05-29 | 11.42 | 11.58 | 0.15 | 1.31% | 11.37 | 11.59 | 83430 | 9593.25 | 1.63% |
| 2025-05-28 | 11.39 | 11.43 | 0.03 | 0.26% | 11.35 | 11.44 | 35261 | 4021.30 | 0.69% |
| 2025-05-27 | 11.30 | 11.40 | 0.06 | 0.53% | 11.30 | 11.40 | 33845 | 3849.18 | 0.66% |
| 2025-05-26 | 11.30 | 11.34 | 0.04 | 0.35% | 11.26 | 11.34 | 28915 | 3267.83 | 0.56% |
| 2025-05-23 | 11.35 | 11.30 | -0.07 | -0.62% | 11.29 | 11.41 | 47381 | 5379.30 | 0.92% |
| 2025-05-22 | 11.52 | 11.37 | -0.15 | -1.30% | 11.34 | 11.53 | 63401 | 7235.64 | 1.24% |
| 2025-05-21 | 11.52 | 11.52 | -0.04 | -0.35% | 11.47 | 11.53 | 44796 | 5150.66 | 0.87% |
| 2025-05-20 | 11.59 | 11.56 | 0.01 | 0.09% | 11.54 | 11.68 | 84256 | 9772.10 | 1.64% |
| 2025-05-19 | 11.45 | 11.55 | 0.11 | 0.96% | 11.42 | 11.57 | 79902 | 9204.62 | 1.56% |
| 2025-05-16 | 11.41 | 11.44 | 0.02 | 0.18% | 11.39 | 11.48 | 47175 | 5393.46 | 0.92% |
| 2025-05-15 | 11.44 | 11.42 | -0.04 | -0.35% | 11.39 | 11.49 | 52938 | 6054.24 | 1.03% |
| 2025-05-14 | 11.52 | 11.46 | -0.04 | -0.35% | 11.38 | 11.52 | 73519 | 8407.51 | 1.43% |
| 2025-05-13 | 11.54 | 11.50 | -0.01 | -0.09% | 11.47 | 11.57 | 99613 | 11468.49 | 1.94% |
| 2025-05-12 | 11.48 | 11.51 | 0.04 | 0.35% | 11.40 | 11.51 | 68554 | 7851.58 | 1.34% |
| 2025-05-09 | 11.55 | 11.47 | -0.09 | -0.78% | 11.42 | 11.56 | 66149 | 7595.37 | 1.29% |
| 2025-05-08 | 11.57 | 11.56 | -0.01 | -0.09% | 11.47 | 11.59 | 84235 | 9719.31 | 1.64% |
| 2025-05-07 | 11.65 | 11.57 | -0.10 | -0.86% | 11.49 | 11.78 | 119263 | 13844.46 | 2.32% |
| 2025-05-06 | 11.73 | 11.67 | -0.17 | -1.44% | 11.38 | 11.74 | 168259 | 19382.23 | 3.28% |
| 2025-04-30 | 11.70 | 11.84 | 0.24 | 2.07% | 11.62 | 11.92 | 149443 | 17633.59 | 2.91% |
| 2025-04-29 | 11.65 | 11.60 | -0.04 | -0.34% | 11.52 | 11.71 | 63166 | 7335.61 | 1.23% |
| 2025-04-28 | 12.02 | 11.64 | -0.37 | -3.08% | 11.58 | 12.08 | 134727 | 15750.51 | 2.62% |
| 2025-04-25 | 11.80 | 12.01 | 0.24 | 2.04% | 11.77 | 12.06 | 131198 | 15692.47 | 2.56% |
| 2025-04-24 | 11.84 | 11.77 | -0.12 | -1.01% | 11.70 | 11.95 | 90163 | 10640.54 | 1.76% |
| 2025-04-23 | 11.99 | 11.89 | -0.11 | -0.92% | 11.85 | 12.17 | 115786 | 13862.75 | 2.26% |
| 2025-04-22 | 11.98 | 12.00 | -0.02 | -0.17% | 11.79 | 12.05 | 128095 | 15277.35 | 2.50% |
| 2025-04-21 | 11.90 | 12.02 | -0.02 | -0.17% | 11.82 | 12.07 | 116909 | 13961.99 | 2.28% |
| 2025-04-18 | 12.46 | 12.04 | -0.46 | -3.68% | 11.91 | 12.52 | 187304 | 22712.96 | 3.65% |
| 2025-04-17 | 12.55 | 12.50 | -0.14 | -1.11% | 12.40 | 12.76 | 218937 | 27494.38 | 4.27% |
| 2025-04-16 | 12.12 | 12.64 | 0.45 | 3.69% | 12.11 | 12.76 | 287751 | 36024.75 | 5.61% |
| 2025-04-15 | 12.26 | 12.19 | -0.12 | -0.97% | 12.11 | 12.36 | 90017 | 10975.13 | 1.75% |
| 2025-04-14 | 12.18 | 12.31 | 0.11 | 0.90% | 12.18 | 12.44 | 132176 | 16278.77 | 2.58% |
| 2025-04-11 | 12.20 | 12.20 | -0.15 | -1.21% | 12.11 | 12.47 | 163601 | 20050.31 | 3.19% |
| 2025-04-10 | 12.10 | 12.35 | 0.13 | 1.06% | 12.07 | 12.48 | 270470 | 33331.34 | 5.27% |
| 2025-04-09 | 11.50 | 12.22 | 0.57 | 4.89% | 11.08 | 12.27 | 182935 | 21588.56 | 3.56% |
| 2025-04-08 | 11.26 | 11.65 | 0.38 | 3.37% | 11.25 | 11.75 | 123971 | 14389.90 | 2.42% |
上证大盘股票行情在线 K线走势图
