首旅酒店(600258)股票行情
首旅酒店(600258)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 |
|---|
| 2025-12-12 | 15.34 | 15.12 | -0.13 | -0.85% | 15.12 | 15.48 | 212802 | 32520.20 | 1.91% |
| 2025-12-11 | 15.36 | 15.25 | -0.15 | -0.97% | 15.15 | 15.45 | 82411 | 12583.43 | 0.74% |
| 2025-12-10 | 15.25 | 15.40 | 0.23 | 1.52% | 15.10 | 15.45 | 91013 | 13925.71 | 0.82% |
| 2025-12-09 | 15.73 | 15.17 | -0.63 | -3.99% | 15.07 | 15.81 | 181312 | 27811.10 | 1.62% |
| 2025-12-08 | 15.89 | 15.80 | -0.09 | -0.57% | 15.52 | 15.95 | 133385 | 20898.42 | 1.19% |
| 2025-12-05 | 16.04 | 15.89 | -0.17 | -1.06% | 15.75 | 16.08 | 112134 | 17780.25 | 1.00% |
| 2025-12-04 | 15.90 | 16.06 | 0.07 | 0.44% | 15.67 | 16.21 | 197774 | 31636.29 | 1.77% |
| 2025-12-03 | 15.60 | 15.99 | 0.33 | 2.11% | 15.56 | 16.40 | 287144 | 46180.11 | 2.57% |
| 2025-12-02 | 15.51 | 15.66 | 0.04 | 0.26% | 15.48 | 15.95 | 150419 | 23596.54 | 1.35% |
| 2025-12-01 | 15.30 | 15.62 | 0.34 | 2.23% | 15.29 | 15.62 | 162558 | 25163.19 | 1.46% |
| 2025-11-28 | 15.31 | 15.28 | -0.07 | -0.46% | 15.10 | 15.39 | 84263 | 12850.49 | 0.75% |
| 2025-11-27 | 15.49 | 15.35 | -0.15 | -0.97% | 15.16 | 15.54 | 126093 | 19290.33 | 1.13% |
| 2025-11-26 | 15.58 | 15.50 | -0.12 | -0.77% | 15.39 | 15.82 | 112769 | 17497.85 | 1.01% |
| 2025-11-25 | 15.65 | 15.62 | -0.04 | -0.26% | 15.50 | 15.78 | 134966 | 21111.45 | 1.21% |
| 2025-11-24 | 15.35 | 15.66 | 0.33 | 2.15% | 15.35 | 15.88 | 176566 | 27669.57 | 1.58% |
| 2025-11-21 | 15.40 | 15.33 | -0.17 | -1.10% | 15.29 | 15.69 | 160611 | 24891.93 | 1.44% |
| 2025-11-20 | 15.87 | 15.50 | -0.42 | -2.64% | 15.49 | 15.87 | 117414 | 18362.42 | 1.05% |
| 2025-11-19 | 15.95 | 15.92 | 0.05 | 0.32% | 15.60 | 16.09 | 164818 | 26112.48 | 1.48% |
| 2025-11-18 | 15.76 | 15.87 | 0.03 | 0.19% | 15.68 | 16.11 | 167141 | 26581.71 | 1.50% |
| 2025-11-17 | 15.77 | 15.84 | 0.04 | 0.25% | 15.56 | 15.97 | 196814 | 31018.15 | 1.76% |
| 2025-11-14 | 16.08 | 15.80 | -0.28 | -1.74% | 15.79 | 16.35 | 211923 | 33930.40 | 1.90% |
| 2025-11-13 | 16.01 | 16.08 | 0.05 | 0.31% | 15.80 | 16.26 | 295265 | 47162.82 | 2.64% |
| 2025-11-12 | 16.20 | 16.03 | 0.00 | 0.00% | 15.97 | 16.82 | 386717 | 62996.61 | 3.46% |
| 2025-11-11 | 16.08 | 16.03 | -0.12 | -0.74% | 15.77 | 16.24 | 545765 | 87644.66 | 4.89% |
| 2025-11-10 | 14.87 | 16.15 | 1.47 | 10.01% | 14.70 | 16.15 | 717526 | 113684.76 | 6.43% |
| 2025-11-07 | 14.63 | 14.68 | 0.06 | 0.41% | 14.59 | 14.80 | 86976 | 12800.90 | 0.78% |
| 2025-11-06 | 14.70 | 14.62 | -0.18 | -1.22% | 14.53 | 14.80 | 109885 | 16040.42 | 0.98% |
| 2025-11-05 | 14.43 | 14.80 | 0.38 | 2.64% | 14.40 | 14.83 | 164342 | 24157.22 | 1.47% |
| 2025-11-04 | 14.46 | 14.42 | -0.04 | -0.28% | 14.35 | 14.61 | 79001 | 11424.88 | 0.71% |
| 2025-11-03 | 14.52 | 14.46 | -0.07 | -0.48% | 14.39 | 14.57 | 95259 | 13768.92 | 0.85% |
| 2025-10-31 | 14.30 | 14.53 | 0.23 | 1.61% | 14.30 | 14.68 | 123395 | 17928.18 | 1.11% |
| 2025-10-30 | 14.27 | 14.30 | 0.02 | 0.14% | 14.22 | 14.56 | 117930 | 17011.81 | 1.06% |
| 2025-10-29 | 14.23 | 14.28 | 0.05 | 0.35% | 14.12 | 14.37 | 70781 | 10083.80 | 0.63% |
| 2025-10-28 | 14.33 | 14.23 | -0.11 | -0.77% | 14.20 | 14.36 | 59251 | 8448.49 | 0.53% |
| 2025-10-27 | 14.21 | 14.34 | 0.04 | 0.28% | 14.18 | 14.47 | 98199 | 14045.24 | 0.88% |
| 2025-10-24 | 14.37 | 14.30 | -0.11 | -0.76% | 14.19 | 14.42 | 63844 | 9115.46 | 0.57% |
| 2025-10-23 | 14.27 | 14.41 | 0.10 | 0.70% | 14.19 | 14.46 | 62860 | 8992.04 | 0.56% |
| 2025-10-22 | 14.42 | 14.31 | -0.16 | -1.11% | 14.25 | 14.50 | 71043 | 10190.06 | 0.64% |
| 2025-10-21 | 14.60 | 14.47 | -0.13 | -0.89% | 14.46 | 14.64 | 70301 | 10196.54 | 0.63% |
| 2025-10-20 | 14.35 | 14.60 | 0.35 | 2.46% | 14.27 | 14.66 | 108995 | 15829.73 | 0.98% |
| 2025-10-17 | 14.53 | 14.25 | -0.27 | -1.86% | 14.22 | 14.60 | 73367 | 10550.10 | 0.66% |
| 2025-10-16 | 14.61 | 14.52 | -0.10 | -0.68% | 14.51 | 14.68 | 56457 | 8228.95 | 0.51% |
| 2025-10-15 | 14.54 | 14.62 | 0.02 | 0.14% | 14.49 | 14.84 | 117999 | 17344.27 | 1.06% |
| 2025-10-14 | 14.35 | 14.60 | 0.26 | 1.81% | 14.27 | 14.66 | 155979 | 22651.43 | 1.40% |
| 2025-10-13 | 14.18 | 14.34 | -0.03 | -0.21% | 14.11 | 14.47 | 104021 | 14861.40 | 0.93% |
| 2025-10-10 | 14.02 | 14.37 | 0.29 | 2.06% | 14.01 | 14.46 | 185171 | 26446.74 | 1.66% |
| 2025-10-09 | 14.56 | 14.08 | -0.60 | -4.09% | 13.89 | 14.61 | 258097 | 36369.64 | 2.31% |
| 2025-09-30 | 14.69 | 14.68 | 0.00 | 0.00% | 14.58 | 14.75 | 111860 | 16403.77 | 1.00% |
| 2025-09-29 | 14.74 | 14.68 | -0.11 | -0.74% | 14.59 | 14.79 | 117329 | 17193.52 | 1.05% |
| 2025-09-26 | 14.76 | 14.79 | -0.09 | -0.60% | 14.57 | 14.96 | 148562 | 21991.59 | 1.33% |
| 2025-09-25 | 14.85 | 14.88 | 0.04 | 0.27% | 14.72 | 14.91 | 132851 | 19685.15 | 1.19% |
| 2025-09-24 | 14.90 | 14.84 | -0.16 | -1.07% | 14.72 | 14.99 | 165904 | 24627.23 | 1.49% |
| 2025-09-23 | 15.00 | 15.00 | -0.11 | -0.73% | 14.76 | 15.23 | 225722 | 33853.02 | 2.02% |
| 2025-09-22 | 15.45 | 15.11 | -0.36 | -2.33% | 14.86 | 15.45 | 255834 | 38523.95 | 2.29% |
| 2025-09-19 | 15.22 | 15.47 | 0.10 | 0.65% | 14.84 | 15.49 | 403466 | 61280.83 | 3.61% |
| 2025-09-18 | 15.04 | 15.37 | 0.33 | 2.19% | 15.02 | 15.45 | 295990 | 45191.20 | 2.65% |
| 2025-09-17 | 15.49 | 15.04 | -0.25 | -1.64% | 14.99 | 15.54 | 191438 | 28951.65 | 1.71% |
| 2025-09-16 | 15.39 | 15.29 | 0.03 | 0.20% | 15.03 | 15.54 | 237094 | 36152.82 | 2.12% |
| 2025-09-15 | 15.22 | 15.26 | 0.04 | 0.26% | 15.03 | 15.31 | 155603 | 23647.28 | 1.39% |
| 2025-09-12 | 15.39 | 15.22 | -0.27 | -1.74% | 15.20 | 15.56 | 139014 | 21299.42 | 1.24% |
| 2025-09-11 | 15.47 | 15.49 | 0.02 | 0.13% | 15.10 | 15.50 | 204333 | 31238.57 | 1.83% |
| 2025-09-10 | 15.55 | 15.47 | -0.11 | -0.71% | 15.41 | 15.64 | 132332 | 20512.55 | 1.19% |
| 2025-09-09 | 15.54 | 15.58 | 0.04 | 0.26% | 15.38 | 15.63 | 143952 | 22314.65 | 1.29% |
| 2025-09-08 | 15.30 | 15.54 | 0.31 | 2.04% | 15.25 | 15.66 | 234165 | 36318.61 | 2.10% |
| 2025-09-05 | 15.07 | 15.23 | 0.16 | 1.06% | 14.74 | 15.25 | 203789 | 30632.73 | 1.83% |
| 2025-09-04 | 14.91 | 15.07 | 0.12 | 0.80% | 14.86 | 15.20 | 269988 | 40643.53 | 2.42% |
| 2025-09-03 | 15.25 | 14.95 | -0.24 | -1.58% | 14.89 | 15.35 | 259385 | 39030.32 | 2.32% |
| 2025-09-02 | 15.26 | 15.19 | -0.16 | -1.04% | 15.15 | 15.50 | 301880 | 46306.66 | 2.70% |
| 2025-09-01 | 15.32 | 15.35 | 0.10 | 0.66% | 15.05 | 15.44 | 322175 | 49305.22 | 2.89% |
| 2025-08-29 | 15.25 | 15.25 | 0.09 | 0.59% | 15.10 | 15.40 | 314637 | 47991.46 | 2.82% |
| 2025-08-28 | 14.94 | 15.16 | 0.27 | 1.81% | 14.88 | 15.42 | 339498 | 51318.96 | 3.04% |
| 2025-08-27 | 14.94 | 14.89 | -0.07 | -0.47% | 14.86 | 15.03 | 232232 | 34721.02 | 2.08% |
| 2025-08-26 | 15.01 | 14.96 | -0.18 | -1.19% | 14.92 | 15.11 | 215853 | 32373.46 | 1.93% |
| 2025-08-25 | 14.69 | 15.14 | 0.47 | 3.20% | 14.59 | 15.16 | 346652 | 51665.95 | 3.10% |
| 2025-08-22 | 14.58 | 14.67 | 0.09 | 0.62% | 14.46 | 14.72 | 233691 | 34040.65 | 2.09% |
| 2025-08-21 | 14.54 | 14.58 | -0.06 | -0.41% | 14.50 | 14.70 | 230638 | 33624.78 | 2.07% |
| 2025-08-20 | 14.36 | 14.64 | 0.31 | 2.16% | 14.30 | 14.82 | 360202 | 52518.18 | 3.23% |
| 2025-08-19 | 14.31 | 14.33 | 0.01 | 0.07% | 14.27 | 14.50 | 161372 | 23148.25 | 1.45% |
| 2025-08-18 | 14.35 | 14.32 | 0.04 | 0.28% | 14.23 | 14.44 | 250804 | 35964.07 | 2.25% |
| 2025-08-15 | 14.05 | 14.28 | 0.25 | 1.78% | 13.92 | 14.28 | 255918 | 36144.07 | 2.29% |
上证大盘股票行情在线 K线走势图
首旅酒店(600258)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
