首旅酒店 (600258) - 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
2025-09-15	15.22	15.26	0.04	0.26%	15.03	15.31	155603	23647	1.39%
2025-09-12	15.39	15.22	-0.27	-1.74%	15.20	15.56	139014	21299	1.24%
2025-09-11	15.47	15.49	0.02	0.13%	15.10	15.50	204333	31238	1.83%
2025-09-10	15.55	15.47	-0.11	-0.71%	15.41	15.64	132332	20512	1.19%
2025-09-09	15.54	15.58	0.04	0.26%	15.38	15.63	143952	22314	1.29%
2025-09-08	15.30	15.54	0.31	2.04%	15.25	15.66	234165	36318	2.10%
2025-09-05	15.07	15.23	0.16	1.06%	14.74	15.25	203789	30632	1.83%
2025-09-04	14.91	15.07	0.12	0.80%	14.86	15.20	269988	40643	2.42%
2025-09-03	15.25	14.95	-0.24	-1.58%	14.89	15.35	259385	39030	2.32%
2025-09-02	15.26	15.19	-0.16	-1.04%	15.15	15.50	301880	46306	2.70%
2025-09-01	15.32	15.35	0.10	0.66%	15.05	15.44	322175	49305	2.89%
2025-08-29	15.25	15.25	0.09	0.59%	15.10	15.40	314637	47991	2.82%
2025-08-28	14.94	15.16	0.27	1.81%	14.88	15.42	339498	51318	3.04%
2025-08-27	14.94	14.89	-0.07	-0.47%	14.86	15.03	232232	34721	2.08%
2025-08-26	15.01	14.96	-0.18	-1.19%	14.92	15.11	215853	32373	1.93%
2025-08-25	14.69	15.14	0.47	3.20%	14.59	15.16	346652	51665	3.10%
2025-08-22	14.58	14.67	0.09	0.62%	14.46	14.72	233691	34040	2.09%
2025-08-21	14.54	14.58	-0.06	-0.41%	14.50	14.70	230638	33624	2.07%
2025-08-20	14.36	14.64	0.31	2.16%	14.30	14.82	360202	52518	3.23%
2025-08-19	14.31	14.33	0.01	0.07%	14.27	14.50	161372	23148	1.45%
2025-08-18	14.35	14.32	0.04	0.28%	14.23	14.44	250804	35964	2.25%
2025-08-15	14.05	14.28	0.25	1.78%	13.92	14.28	255918	36144	2.29%
2025-08-14	14.10	14.03	-0.01	-0.07%	14.00	14.32	238702	33731	2.14%
2025-08-13	14.05	14.04	0.09	0.65%	13.95	14.17	189849	26620	1.70%
2025-08-12	13.96	13.95	-0.02	-0.14%	13.90	14.00	103030	14373	0.92%
2025-08-11	13.99	13.97	-0.02	-0.14%	13.91	14.02	139017	19395	1.24%
2025-08-08	13.90	13.99	0.09	0.65%	13.84	14.01	106364	14843	0.95%
2025-08-07	13.84	13.90	0.04	0.29%	13.79	13.96	119161	16553	1.07%
2025-08-06	13.87	13.86	0.00	0.00%	13.74	13.89	145119	20036	1.30%
2025-08-05	13.81	13.86	0.03	0.22%	13.80	13.88	132746	18376	1.19%
2025-08-04	13.80	13.83	-0.02	-0.14%	13.74	13.87	146856	20239	1.32%
2025-08-01	13.93	13.85	-0.08	-0.57%	13.74	13.97	143871	19914	1.29%
2025-07-31	14.17	13.93	-0.17	-1.21%	13.86	14.18	154718	21616	1.39%
2025-07-30	13.93	14.10	0.11	0.79%	13.89	14.17	179537	25267	1.61%
2025-07-29	14.05	13.99	-0.06	-0.43%	13.80	14.07	213384	29620	1.91%
2025-07-28	14.25	14.05	-0.18	-1.26%	14.00	14.30	196704	27741	1.76%
2025-07-25	14.67	14.23	-0.35	-2.40%	14.23	14.69	259571	37333	2.32%
2025-07-24	14.03	14.58	0.67	4.82%	13.95	14.60	369629	53235	3.31%
2025-07-23	14.02	13.91	-0.11	-0.78%	13.90	14.18	172948	24260	1.55%
2025-07-22	13.85	14.02	0.16	1.15%	13.75	14.03	169887	23627	1.52%
2025-07-21	13.83	13.86	0.04	0.29%	13.72	13.88	205213	28303	1.84%
2025-07-18	13.77	13.82	0.06	0.44%	13.74	13.85	80681	11129	0.72%
2025-07-17	13.70	13.76	0.08	0.58%	13.59	13.79	121340	16607	1.09%
2025-07-16	13.66	13.68	0.02	0.15%	13.60	13.89	150893	20715	1.35%
2025-07-15	13.97	13.66	-0.32	-2.29%	13.56	14.07	190655	26160	1.71%
2025-07-14	14.20	13.98	-0.24	-1.69%	13.95	14.26	139644	19628	1.25%
2025-07-11	14.19	14.22	0.06	0.42%	14.13	14.24	111190	15769	1.00%
2025-07-10	14.20	14.16	-0.08	-0.56%	14.11	14.30	97232	13763	0.87%
2025-07-09	14.24	14.24	-0.01	-0.07%	14.16	14.27	90292	12830	0.81%
2025-07-08	14.12	14.25	0.11	0.78%	14.04	14.27	98283	13914	0.88%
2025-07-07	14.15	14.14	-0.01	-0.07%	14.09	14.23	77041	10912	0.69%
2025-07-04	14.11	14.15	0.03	0.21%	14.01	14.16	75745	10671	0.68%
2025-07-03	14.08	14.12	0.05	0.36%	14.02	14.22	76821	10836	0.69%
2025-07-02	14.03	14.07	0.05	0.36%	13.96	14.18	74996	10569	0.67%
2025-07-01	14.13	14.02	-0.11	-0.78%	13.94	14.20	91735	12874	0.82%
2025-06-30	14.08	14.13	0.06	0.43%	13.97	14.17	98166	13830	0.88%
2025-06-27	14.20	14.07	-0.16	-1.12%	14.00	14.20	92814	13092	0.83%
2025-06-26	14.12	14.23	0.06	0.42%	14.03	14.34	167838	23802	1.50%
2025-06-25	13.85	14.17	0.45	3.28%	13.76	14.20	197011	27626	1.76%
2025-06-24	13.61	13.72	0.19	1.40%	13.54	13.82	121653	16670	1.09%
2025-06-23	14.01	13.89	-0.21	-1.49%	13.72	14.10	147778	20481	1.32%
2025-06-20	14.15	14.10	-0.19	-1.33%	13.96	14.27	161602	22842	1.45%
2025-06-19	13.95	14.29	0.45	3.25%	13.95	14.86	424618	61633	3.80%
2025-06-18	13.74	13.84	0.06	0.44%	13.72	13.98	102297	14158	0.92%
2025-06-17	13.69	13.78	0.10	0.73%	13.66	13.83	79323	10922	0.71%
2025-06-16	13.73	13.68	-0.10	-0.73%	13.60	13.80	119322	16316	1.07%
2025-06-13	14.04	13.78	-0.32	-2.27%	13.65	14.10	173848	23988	1.56%
2025-06-12	14.30	14.10	-0.25	-1.74%	14.02	14.36	113114	15981	1.01%
2025-06-11	14.23	14.35	0.09	0.63%	14.21	14.43	74922	10757	0.67%
2025-06-10	14.61	14.26	-0.35	-2.40%	14.06	14.65	182555	26090	1.63%
2025-06-09	14.78	14.61	-0.12	-0.81%	14.46	14.78	83176	12151	0.74%