九华旅游(603199)股票行情 九华旅游股票行情 603199股票行情_爱股网
九华旅游(603199)股票行情
九华旅游(603199)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 |
|---|
| 2025-10-24 | 35.82 | 35.82 | 0.00 | 0.00% | 35.57 | 35.88 | 14418 | 5146.64 | 1.30% |
| 2025-10-23 | 35.43 | 35.82 | 0.40 | 1.13% | 35.24 | 35.83 | 18653 | 6629.92 | 1.69% |
| 2025-10-22 | 35.38 | 35.42 | -0.05 | -0.14% | 35.34 | 35.58 | 14713 | 5219.26 | 1.33% |
| 2025-10-21 | 35.47 | 35.47 | 0.02 | 0.06% | 35.25 | 35.50 | 14814 | 5241.51 | 1.34% |
| 2025-10-20 | 35.05 | 35.45 | 0.47 | 1.34% | 35.05 | 35.67 | 17502 | 6190.27 | 1.58% |
| 2025-10-17 | 35.49 | 34.98 | -0.47 | -1.33% | 34.96 | 35.54 | 14547 | 5126.70 | 1.31% |
| 2025-10-16 | 35.60 | 35.45 | -0.17 | -0.48% | 35.32 | 35.78 | 13555 | 4817.62 | 1.22% |
| 2025-10-15 | 35.25 | 35.62 | 0.28 | 0.79% | 35.06 | 35.65 | 18554 | 6577.28 | 1.68% |
| 2025-10-14 | 35.31 | 35.34 | 0.03 | 0.08% | 35.13 | 35.65 | 22893 | 8095.07 | 2.07% |
| 2025-10-13 | 34.85 | 35.31 | -0.27 | -0.76% | 34.78 | 35.35 | 21014 | 7368.53 | 1.90% |
| 2025-10-10 | 35.36 | 35.58 | 0.05 | 0.14% | 35.30 | 35.83 | 19890 | 7078.51 | 1.80% |
| 2025-10-09 | 36.02 | 35.53 | -0.59 | -1.63% | 35.06 | 36.04 | 33834 | 11925.40 | 3.06% |
| 2025-09-30 | 36.65 | 36.12 | -0.43 | -1.18% | 36.05 | 36.66 | 27199 | 9860.83 | 2.46% |
| 2025-09-29 | 36.50 | 36.55 | 0.08 | 0.22% | 36.00 | 36.72 | 24703 | 9006.79 | 2.23% |
| 2025-09-26 | 36.98 | 36.47 | -0.66 | -1.78% | 36.43 | 36.98 | 22280 | 8164.29 | 2.01% |
| 2025-09-25 | 36.93 | 37.13 | 0.04 | 0.11% | 36.75 | 37.25 | 25463 | 9422.13 | 2.30% |
| 2025-09-24 | 37.08 | 37.09 | 0.00 | 0.00% | 36.51 | 37.21 | 28880 | 10644.83 | 2.61% |
| 2025-09-23 | 37.87 | 37.09 | -1.00 | -2.63% | 36.55 | 37.89 | 47200 | 17443.62 | 4.26% |
| 2025-09-22 | 39.40 | 38.09 | -1.59 | -4.01% | 38.03 | 39.68 | 65862 | 25334.78 | 5.95% |
| 2025-09-19 | 38.94 | 39.68 | 0.73 | 1.87% | 38.28 | 40.50 | 98605 | 38855.77 | 8.91% |
| 2025-09-18 | 38.77 | 38.95 | 0.18 | 0.46% | 38.48 | 39.34 | 72919 | 28338.84 | 6.59% |
| 2025-09-17 | 39.90 | 38.77 | -1.01 | -2.54% | 38.60 | 40.20 | 75042 | 29296.65 | 6.78% |
| 2025-09-16 | 38.30 | 39.78 | 1.62 | 4.25% | 38.30 | 41.37 | 99127 | 39527.37 | 8.96% |
| 2025-09-15 | 37.80 | 38.16 | 0.20 | 0.53% | 37.76 | 38.28 | 28839 | 10975.77 | 2.61% |
| 2025-09-12 | 38.25 | 37.96 | -0.46 | -1.20% | 37.81 | 38.58 | 40399 | 15419.72 | 3.65% |
| 2025-09-11 | 38.69 | 38.42 | 0.31 | 0.81% | 37.65 | 38.86 | 39248 | 14916.13 | 3.55% |
| 2025-09-10 | 37.84 | 38.11 | 0.22 | 0.58% | 37.84 | 38.40 | 27322 | 10428.81 | 2.47% |
| 2025-09-09 | 38.26 | 37.89 | -0.52 | -1.35% | 37.69 | 38.38 | 34378 | 13053.16 | 3.11% |
| 2025-09-08 | 38.68 | 38.41 | -0.39 | -1.01% | 38.11 | 39.12 | 53151 | 20433.68 | 4.80% |
| 2025-09-05 | 38.51 | 38.80 | 0.29 | 0.75% | 37.61 | 38.88 | 47129 | 18047.57 | 4.26% |
| 2025-09-04 | 38.00 | 38.51 | 0.53 | 1.40% | 37.77 | 39.36 | 63632 | 24548.86 | 5.75% |
| 2025-09-03 | 38.35 | 37.98 | -0.30 | -0.78% | 37.80 | 38.65 | 30679 | 11696.14 | 2.77% |
| 2025-09-02 | 38.39 | 38.28 | -0.27 | -0.70% | 38.04 | 38.91 | 41956 | 16164.64 | 3.79% |
| 2025-09-01 | 38.22 | 38.55 | 0.39 | 1.02% | 37.96 | 38.83 | 37271 | 14354.30 | 3.37% |
| 2025-08-29 | 37.12 | 38.16 | 0.95 | 2.55% | 37.12 | 38.30 | 43763 | 16607.83 | 3.95% |
| 2025-08-28 | 37.15 | 37.21 | 0.19 | 0.51% | 36.70 | 37.64 | 29482 | 10959.15 | 2.66% |
| 2025-08-27 | 37.57 | 37.02 | -0.54 | -1.44% | 36.95 | 37.72 | 30373 | 11318.09 | 2.74% |
| 2025-08-26 | 37.35 | 37.56 | 0.16 | 0.43% | 37.30 | 37.95 | 26092 | 9829.09 | 2.36% |
| 2025-08-25 | 37.45 | 37.40 | 0.05 | 0.13% | 37.16 | 37.58 | 30390 | 11349.50 | 2.75% |
| 2025-08-22 | 36.93 | 37.35 | 0.37 | 1.00% | 36.62 | 37.45 | 37778 | 13994.28 | 3.41% |
| 2025-08-21 | 36.74 | 36.98 | 0.57 | 1.57% | 36.50 | 37.37 | 51367 | 18967.97 | 4.64% |
| 2025-08-20 | 36.21 | 36.41 | 0.30 | 0.83% | 35.83 | 36.50 | 26731 | 9690.70 | 2.42% |
| 2025-08-19 | 36.36 | 36.11 | -0.11 | -0.30% | 36.05 | 36.36 | 18954 | 6859.38 | 1.71% |
| 2025-08-18 | 35.82 | 36.22 | 0.40 | 1.12% | 35.76 | 36.28 | 22789 | 8234.47 | 2.06% |
| 2025-08-15 | 35.58 | 35.82 | 0.22 | 0.62% | 35.31 | 35.91 | 15915 | 5671.14 | 1.44% |
| 2025-08-14 | 36.26 | 35.60 | -0.69 | -1.90% | 35.53 | 36.50 | 32875 | 11816.35 | 2.97% |
| 2025-08-13 | 36.35 | 36.29 | 0.17 | 0.47% | 36.16 | 36.44 | 22797 | 8274.27 | 2.06% |
| 2025-08-12 | 36.08 | 36.12 | 0.02 | 0.06% | 35.95 | 36.30 | 13853 | 5001.25 | 1.25% |
| 2025-08-11 | 36.36 | 36.10 | -0.34 | -0.93% | 35.88 | 36.38 | 20224 | 7299.16 | 1.83% |
| 2025-08-08 | 36.01 | 36.44 | 0.39 | 1.08% | 36.01 | 36.51 | 25792 | 9364.72 | 2.33% |
| 2025-08-07 | 35.69 | 36.05 | 0.38 | 1.07% | 35.44 | 36.18 | 18497 | 6639.74 | 1.67% |
| 2025-08-06 | 35.77 | 35.67 | -0.08 | -0.22% | 35.58 | 35.79 | 12954 | 4619.14 | 1.17% |
| 2025-08-05 | 35.70 | 35.75 | 0.09 | 0.25% | 35.55 | 35.79 | 10027 | 3579.07 | 0.91% |
| 2025-08-04 | 35.45 | 35.66 | 0.11 | 0.31% | 35.45 | 35.66 | 10534 | 3747.28 | 0.95% |
| 2025-08-01 | 35.60 | 35.55 | -0.11 | -0.31% | 35.44 | 35.85 | 16930 | 6026.77 | 1.53% |
| 2025-07-31 | 36.00 | 35.66 | -0.43 | -1.19% | 35.59 | 36.15 | 16845 | 6027.57 | 1.52% |
| 2025-07-30 | 35.71 | 36.09 | 0.31 | 0.87% | 35.60 | 36.28 | 22836 | 8234.79 | 2.06% |
| 2025-07-29 | 36.05 | 35.78 | -0.40 | -1.11% | 35.57 | 36.34 | 25102 | 8984.18 | 2.27% |
| 2025-07-28 | 36.55 | 36.18 | 0.10 | 0.28% | 36.02 | 36.95 | 31792 | 11589.09 | 2.87% |
| 2025-07-25 | 36.28 | 36.08 | -0.12 | -0.33% | 36.02 | 36.32 | 16934 | 6121.74 | 1.53% |
| 2025-07-24 | 35.77 | 36.20 | 0.43 | 1.20% | 35.72 | 36.26 | 23693 | 8545.73 | 2.14% |
| 2025-07-23 | 36.03 | 35.77 | -0.27 | -0.75% | 35.72 | 36.23 | 16279 | 5845.23 | 1.47% |
| 2025-07-22 | 35.83 | 36.04 | 0.21 | 0.59% | 35.70 | 36.06 | 23009 | 8266.81 | 2.08% |
| 2025-07-21 | 35.66 | 35.83 | 0.17 | 0.48% | 35.60 | 35.93 | 17370 | 6209.68 | 1.57% |
| 2025-07-18 | 35.36 | 35.66 | 0.31 | 0.88% | 35.30 | 35.69 | 14046 | 4987.90 | 1.27% |
| 2025-07-17 | 35.50 | 35.35 | -0.10 | -0.28% | 35.26 | 35.78 | 17164 | 6087.45 | 1.55% |
| 2025-07-16 | 35.07 | 35.45 | 0.26 | 0.74% | 35.07 | 35.64 | 14064 | 4987.96 | 1.27% |
| 2025-07-15 | 35.93 | 35.19 | -0.80 | -2.22% | 35.03 | 35.93 | 27857 | 9856.34 | 2.52% |
| 2025-07-14 | 35.93 | 35.99 | 0.00 | 0.00% | 35.85 | 36.35 | 11711 | 4221.56 | 1.06% |
| 2025-07-11 | 35.91 | 35.99 | 0.06 | 0.17% | 35.65 | 36.00 | 16556 | 5933.34 | 1.50% |
| 2025-07-10 | 36.00 | 35.93 | -0.04 | -0.11% | 35.76 | 36.07 | 11177 | 4010.29 | 1.01% |
| 2025-07-09 | 35.98 | 35.97 | -0.11 | -0.30% | 35.93 | 36.19 | 9563 | 3445.71 | 0.86% |
| 2025-07-08 | 36.00 | 36.08 | 0.06 | 0.17% | 35.75 | 36.08 | 14038 | 5041.68 | 1.27% |
| 2025-07-07 | 36.19 | 36.02 | -0.08 | -0.22% | 35.95 | 36.70 | 13521 | 4891.99 | 1.22% |
| 2025-07-04 | 36.11 | 36.10 | -0.09 | -0.25% | 35.92 | 36.22 | 12854 | 4635.93 | 1.16% |
| 2025-07-03 | 36.30 | 36.19 | -0.19 | -0.52% | 36.11 | 36.53 | 12213 | 4426.03 | 1.10% |
| 2025-07-02 | 36.59 | 36.38 | -0.28 | -0.76% | 36.31 | 36.90 | 16772 | 6139.36 | 1.52% |
| 2025-07-01 | 36.44 | 36.66 | 0.42 | 1.16% | 36.19 | 36.78 | 20706 | 7561.11 | 1.87% |
| 2025-06-30 | 35.95 | 36.24 | 0.21 | 0.58% | 35.86 | 36.41 | 14952 | 5414.99 | 1.35% |
| 2025-06-27 | 36.28 | 36.03 | -0.37 | -1.02% | 35.88 | 36.44 | 20600 | 7435.88 | 1.86% |
上证大盘股票行情在线 K线走势图
九华旅游(603199)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
