黄山旅游(600054) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2020-06-01 | 8.30 | 8.36 | 8.25 | 8.35 | 0.07 | 0.85 | 49,243 | 4,094 | 1.33 | 0.96 |
| 2020-05-29 | 8.19 | 8.30 | 8.16 | 8.28 | 0.08 | 0.98 | 35,109 | 2,900 | 1.71 | 0.68 |
| 2020-05-28 | 8.17 | 8.20 | 8.10 | 8.20 | 0.05 | 0.61 | 17,642 | 1,441 | 1.23 | 0.34 |
| 2020-05-27 | 8.21 | 8.22 | 8.13 | 8.15 | -0.04 | -0.49 | 16,988 | 1,386 | 1.10 | 0.33 |
| 2020-05-26 | 8.09 | 8.25 | 8.07 | 8.19 | 0.10 | 1.24 | 32,089 | 2,630 | 2.23 | 0.63 |
| 2020-05-25 | 8.05 | 8.13 | 8.01 | 8.09 | 0.02 | 0.25 | 16,462 | 1,328 | 1.49 | 0.32 |
| 2020-05-22 | 8.17 | 8.18 | 8.06 | 8.07 | -0.08 | -0.98 | 24,483 | 1,983 | 1.47 | 0.48 |
| 2020-05-21 | 8.19 | 8.20 | 8.12 | 8.15 | -0.05 | -0.61 | 22,701 | 1,851 | 0.98 | 0.44 |
| 2020-05-20 | 8.26 | 8.33 | 8.16 | 8.20 | -0.03 | -0.36 | 26,843 | 2,207 | 2.07 | 0.52 |
| 2020-05-19 | 8.17 | 8.27 | 8.16 | 8.23 | 0.12 | 1.48 | 42,708 | 3,509 | 1.36 | 0.83 |
| 2020-05-18 | 8.10 | 8.13 | 8.07 | 8.11 | 0.01 | 0.12 | 23,230 | 1,881 | 0.74 | 0.45 |
| 2020-05-15 | 8.10 | 8.15 | 8.07 | 8.10 | 0.01 | 0.12 | 18,892 | 1,530 | 0.99 | 0.37 |
| 2020-05-14 | 8.15 | 8.18 | 8.08 | 8.09 | -0.10 | -1.22 | 26,207 | 2,128 | 1.22 | 0.51 |
| 2020-05-13 | 8.18 | 8.22 | 8.15 | 8.19 | 0.02 | 0.24 | 25,105 | 2,055 | 0.86 | 0.49 |
| 2020-05-12 | 8.23 | 8.23 | 8.11 | 8.17 | -0.05 | -0.61 | 26,398 | 2,154 | 1.46 | 0.51 |
| 2020-05-11 | 8.22 | 8.32 | 8.18 | 8.22 | 0.02 | 0.24 | 41,765 | 3,446 | 1.71 | 0.81 |
| 2020-05-08 | 8.19 | 8.21 | 8.16 | 8.20 | 0.03 | 0.37 | 45,912 | 3,756 | 0.61 | 0.89 |
| 2020-05-07 | 8.23 | 8.23 | 8.13 | 8.17 | -0.06 | -0.73 | 35,536 | 2,899 | 1.22 | 0.69 |
| 2020-05-06 | 8.31 | 8.31 | 8.12 | 8.23 | -0.26 | -3.06 | 75,869 | 6,213 | 2.24 | 1.48 |
| 2020-04-30 | 8.40 | 8.60 | 8.35 | 8.49 | 0.21 | 2.54 | 86,422 | 7,327 | 3.02 | 1.68 |
| 2020-04-29 | 8.15 | 8.33 | 8.07 | 8.28 | 0.10 | 1.22 | 45,450 | 3,744 | 3.18 | 0.89 |
| 2020-04-28 | 8.44 | 8.44 | 7.89 | 8.18 | -0.26 | -3.08 | 97,831 | 7,950 | 6.52 | 1.91 |
| 2020-04-27 | 8.57 | 8.73 | 8.39 | 8.44 | -0.12 | -1.40 | 56,766 | 4,876 | 3.97 | 1.11 |
| 2020-04-24 | 8.65 | 8.68 | 8.51 | 8.56 | -0.13 | -1.50 | 58,951 | 5,052 | 1.96 | 1.15 |
| 2020-04-23 | 8.77 | 8.90 | 8.69 | 8.69 | -0.04 | -0.46 | 73,166 | 6,427 | 2.41 | 1.43 |
| 2020-04-22 | 8.67 | 8.82 | 8.65 | 8.73 | -0.01 | -0.11 | 49,634 | 4,330 | 1.95 | 0.97 |
| 2020-04-21 | 8.78 | 8.81 | 8.61 | 8.74 | -0.10 | -1.13 | 37,087 | 3,230 | 2.26 | 0.72 |
| 2020-04-20 | 8.69 | 8.90 | 8.58 | 8.84 | 0.12 | 1.38 | 66,561 | 5,819 | 3.67 | 1.30 |
| 2020-04-17 | 8.63 | 8.76 | 8.56 | 8.72 | 0.16 | 1.87 | 52,597 | 4,572 | 2.34 | 1.02 |
| 2020-04-16 | 8.63 | 8.63 | 8.45 | 8.56 | -0.11 | -1.27 | 50,354 | 4,297 | 2.08 | 0.98 |
| 2020-04-15 | 8.83 | 8.84 | 8.66 | 8.67 | -0.21 | -2.36 | 58,396 | 5,102 | 2.03 | 1.14 |
| 2020-04-14 | 8.87 | 8.95 | 8.73 | 8.88 | 0.05 | 0.57 | 61,594 | 5,441 | 2.49 | 1.20 |
| 2020-04-13 | 8.91 | 8.96 | 8.73 | 8.83 | -0.08 | -0.90 | 59,013 | 5,209 | 2.58 | 1.15 |
| 2020-04-10 | 8.91 | 9.07 | 8.87 | 8.91 | -0.16 | -1.76 | 94,535 | 8,445 | 2.21 | 1.84 |
| 2020-04-09 | 8.84 | 9.15 | 8.77 | 9.07 | 0.17 | 1.91 | 145,904 | 13,127 | 4.27 | 2.84 |
| 2020-04-08 | 8.35 | 9.20 | 8.34 | 8.90 | 0.44 | 5.20 | 216,809 | 19,246 | 10.17 | 4.22 |
| 2020-04-07 | 8.60 | 8.74 | 8.39 | 8.46 | 0.26 | 3.17 | 89,103 | 7,571 | 4.27 | 1.74 |
| 2020-04-03 | 8.23 | 8.25 | 8.16 | 8.20 | -0.02 | -0.24 | 23,263 | 1,907 | 1.09 | 0.45 |
| 2020-04-02 | 8.12 | 8.23 | 8.08 | 8.22 | 0.02 | 0.24 | 30,846 | 2,513 | 1.83 | 0.60 |
| 2020-04-01 | 8.33 | 8.38 | 8.19 | 8.20 | -0.19 | -2.26 | 35,078 | 2,903 | 2.26 | 0.68 |
