首旅酒店（600258）历史行情

以下为首旅酒店近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	10.750	10.970	11.010	10.730	0.230	2.142%	18.07万	0.00亿	0.000%
2026-10-08	10.960	10.740	10.960	10.670	-0.270	-2.452%	17.38万	0.00亿	0.000%
2026-10-07	11.010	11.010	11.030	10.910	0.000	0.000%	1,337.72万	1.47亿	1.198%
2026-10-06	11.010	11.010	11.030	10.910	0.000	0.000%	1,337.72万	1.47亿	1.198%
2026-10-05	11.010	11.010	11.030	10.910	0.000	0.000%	1,337.72万	1.47亿	1.198%
2026-10-02	11.010	11.010	11.030	10.910	0.000	0.000%	1,337.72万	1.47亿	1.198%
2026-10-01	11.010	11.010	11.030	10.910	0.000	0.000%	1,337.72万	1.47亿	1.198%
2026-09-30	11.010	11.010	11.030	10.910	0.000	0.000%	13.38万	0.00亿	0.000%
2026-09-29	11.030	11.010	11.090	10.980	0.020	0.182%	7.12万	0.00亿	0.000%
2026-09-28	11.100	10.990	11.150	10.930	-0.100	-0.902%	9.73万	0.00亿	0.000%
2026-09-27	11.150	11.090	11.220	11.080	-0.090	-0.805%	877.35万	0.98亿	0.786%
2026-09-24	11.150	11.090	11.220	11.080	-0.090	-0.805%	8.77万	0.00亿	0.000%
2026-09-23	11.330	11.180	11.440	11.150	-0.170	-1.498%	22.61万	0.00亿	0.000%
2026-09-22	11.420	11.350	11.430	11.280	-0.070	-0.613%	13.60万	0.00亿	0.000%
2026-09-21	11.370	11.420	11.470	11.300	0.070	0.617%	13.15万	0.00亿	0.000%
2026-09-18	11.240	11.350	11.550	11.210	0.110	0.979%	16.56万	0.00亿	0.000%
2026-09-17	11.280	11.240	11.320	11.180	-0.050	-0.443%	8.99万	0.00亿	0.000%
2026-09-16	11.370	11.290	11.370	11.180	-0.090	-0.791%	11.15万	0.00亿	0.000%
2026-09-15	11.580	11.380	11.580	11.340	-0.220	-1.897%	12.55万	0.00亿	0.000%
2026-09-14	11.360	11.600	11.640	11.320	0.130	1.133%	16.87万	0.00亿	0.000%
2026-09-11	11.640	11.470	11.640	11.340	-0.250	-2.133%	26.48万	0.00亿	0.000%
2026-09-10	11.850	11.720	11.960	11.670	-0.150	-1.264%	21.23万	0.00亿	0.000%
2026-09-09	12.000	11.870	12.000	11.730	-0.150	-1.248%	20.50万	0.00亿	0.000%
2026-09-08	12.050	12.020	12.160	11.920	-0.030	-0.249%	19.66万	0.00亿	0.000%
2026-09-07	11.950	12.050	12.160	11.920	0.100	0.837%	19.79万	0.00亿	0.000%
2026-09-04	11.680	11.950	12.110	11.630	0.280	2.399%	32.74万	0.00亿	0.000%
2026-09-03	11.770	11.670	12.070	11.640	-0.060	-0.512%	22.67万	0.00亿	0.000%
2026-09-02	11.830	11.730	11.890	11.540	-0.180	-1.511%	22.28万	0.00亿	0.000%
2026-09-01	11.760	11.910	11.960	11.700	0.160	1.362%	24.71万	0.00亿	0.000%
2026-08-31	12.440	11.750	12.540	11.720	-0.700	-5.622%	39.38万	0.00亿	0.000%
2026-08-28	12.310	12.450	12.490	12.290	0.080	0.647%	10.28万	0.00亿	0.000%
2026-08-27	12.320	12.370	12.450	12.280	-0.020	-0.161%	9.23万	0.00亿	0.000%
2026-08-26	12.210	12.390	12.480	12.170	0.120	0.978%	12.43万	0.00亿	0.000%
2026-08-25	12.110	12.270	12.370	12.110	0.100	0.822%	13.31万	0.00亿	0.000%
2026-08-24	12.200	12.170	12.270	12.100	-0.060	-0.491%	9.76万	0.00亿	0.000%
2026-08-21	12.320	12.230	12.340	12.110	-0.080	-0.650%	10.29万	0.00亿	0.000%
2026-08-20	12.150	12.310	12.390	12.150	0.210	1.736%	13.64万	0.00亿	0.000%
2026-08-19	12.020	12.100	12.170	11.900	0.050	0.415%	15.11万	0.00亿	0.000%
2026-08-18	11.950	12.050	12.220	11.920	0.140	1.175%	17.42万	0.00亿	0.000%
2026-08-17	12.020	11.910	12.040	11.650	-0.110	-0.915%	17.43万	0.00亿	0.000%
2026-08-14	12.190	12.020	12.190	11.950	-0.180	-1.475%	11.54万	0.00亿	0.000%
2026-08-13	12.280	12.200	12.380	12.150	-0.080	-0.651%	10.77万	0.00亿	0.000%
2026-08-12	12.220	12.280	12.490	12.180	0.030	0.245%	11.39万	0.00亿	0.000%
2026-08-11	12.250	12.250	12.570	12.180	-0.050	-0.407%	15.66万	0.00亿	0.000%
2026-08-10	11.920	12.300	12.440	11.880	0.370	3.101%	25.52万	0.00亿	0.000%
2026-08-07	12.000	11.930	12.030	11.800	-0.080	-0.666%	12.65万	0.00亿	0.000%
2026-08-06	12.170	12.010	12.250	11.920	-0.130	-1.071%	15.69万	0.00亿	0.000%
2026-08-05	12.220	12.140	12.360	12.060	-0.080	-0.655%	16.43万	0.00亿	0.000%
2026-08-04	12.570	12.220	12.640	12.200	-0.360	-2.862%	17.50万	0.00亿	0.000%
2026-08-03	12.480	12.580	12.680	12.400	0.070	0.560%	14.84万	0.00亿	0.000%
2026-07-31	12.240	12.510	12.560	12.220	0.080	0.644%	16.83万	0.00亿	0.000%
2026-07-30	12.270	12.430	12.650	12.270	0.120	0.975%	19.40万	0.00亿	0.000%
2026-07-29	12.180	12.310	12.500	12.040	0.150	1.234%	20.01万	0.00亿	0.000%
2026-07-28	11.800	12.160	12.170	11.730	0.230	1.928%	23.39万	0.00亿	0.000%
2026-07-27	11.800	11.930	12.080	11.700	0.390	3.380%	23.77万	0.00亿	0.000%
2026-07-24	11.950	11.540	12.020	11.530	-0.480	-3.993%	13.75万	0.00亿	0.000%
2026-07-23	11.970	12.020	12.050	11.830	-0.040	-0.332%	12.36万	0.00亿	0.000%
2026-07-22	11.810	12.060	12.080	11.680	0.170	1.430%	22.18万	0.00亿	0.000%
2026-07-21	11.950	11.890	12.270	11.850	-0.030	-0.252%	24.83万	0.00亿	0.000%
2026-07-20	11.640	11.920	12.080	11.550	0.300	2.582%	26.10万	0.00亿	0.000%
2026-07-17	11.730	11.620	12.020	11.590	-0.160	-1.358%	20.10万	0.00亿	0.000%
2026-07-16	11.600	11.780	11.920	11.470	0.200	1.727%	23.12万	0.00亿	0.000%
2026-07-15	11.010	11.580	11.660	10.980	0.520	4.702%	26.43万	0.00亿	0.000%
2026-07-14	11.060	11.060	11.130	10.940	0.140	1.282%	16.57万	0.00亿	0.000%
2026-07-13	11.170	10.920	11.240	10.820	-0.320	-2.847%	24.08万	0.00亿	0.000%
2026-07-10	11.190	11.240	11.390	11.030	0.050	0.447%	16.64万	0.00亿	0.000%
2026-07-09	11.500	11.190	11.520	11.180	-0.330	-2.865%	15.96万	0.00亿	0.000%
2026-07-08	11.750	11.520	11.890	11.400	-0.090	-0.775%	15.32万	0.00亿	0.000%
2026-07-07	11.820	11.610	11.820	11.490	-0.240	-2.025%	13.29万	0.00亿	0.000%
2026-07-06	11.490	11.850	11.920	11.410	0.320	2.775%	20.97万	0.00亿	0.000%
2026-07-03	11.590	11.530	11.720	11.330	0.020	0.174%	20.61万	0.00亿	0.000%
2026-07-02	11.450	11.510	11.750	11.330	0.070	0.612%	17.92万	0.00亿	0.000%
2026-07-01	10.910	11.440	11.490	10.820	0.520	4.762%	26.49万	0.00亿	0.000%
2026-06-30	11.000	10.920	11.040	10.750	-0.160	-1.444%	15.97万	0.00亿	0.000%
2026-06-29	10.960	11.080	11.220	10.560	0.120	1.095%	25.16万	0.00亿	0.000%
2026-06-26	11.330	10.960	11.420	10.850	-0.380	-3.351%	25.81万	0.00亿	0.000%
2026-06-25	11.370	11.340	11.690	11.280	-0.150	-1.305%	17.55万	0.00亿	0.000%
2026-06-24	11.830	11.490	11.830	11.430	-0.250	-2.129%	12.64万	0.00亿	0.000%
2026-06-23	11.630	11.740	11.910	11.580	0.020	0.171%	17.65万	0.00亿	0.000%
2026-06-22	11.840	11.720	11.870	11.340	-0.220	-1.843%	26.55万	0.00亿	0.000%
2026-06-18	12.210	11.940	12.240	11.900	-0.250	-2.051%	15.36万	0.00亿	0.000%
2026-06-17	12.400	12.190	12.450	12.120	-0.210	-1.694%	10.12万	0.00亿	0.000%
2026-06-16	12.530	12.400	12.530	12.250	-0.150	-1.195%	15.17万	0.00亿	0.000%
2026-06-15	12.350	12.550	12.800	12.330	0.250	2.033%	17.15万	0.00亿	0.000%
2026-06-12	12.080	12.300	12.380	11.970	0.260	2.159%	25.79万	0.00亿	0.000%
2026-06-11	12.250	12.040	12.280	12.010	-0.220	-1.794%	9.25万	0.00亿	0.000%
2026-06-10	11.970	12.260	12.330	11.920	0.200	1.658%	14.68万	0.00亿	0.000%
2026-06-09	12.180	12.060	12.240	11.870	-0.110	-0.904%	16.35万	0.00亿	0.000%
2026-06-08	12.530	12.170	12.700	12.080	-0.440	-3.489%	16.72万	0.00亿	0.000%
2026-06-05	12.570	12.610	12.900	12.530	0.120	0.961%	13.82万	0.00亿	0.000%
2026-06-04	12.680	12.490	12.870	12.370	-0.210	-1.654%	14.00万	0.00亿	0.000%
2026-06-03	12.950	12.700	13.030	12.560	-0.310	-2.383%	18.17万	0.00亿	0.000%
2026-06-02	13.140	13.010	13.230	12.860	-0.120	-0.914%	14.46万	0.00亿	0.000%
2026-06-01	12.590	13.130	13.190	12.590	0.380	2.980%	18.40万	0.00亿	0.000%
2026-05-29	12.420	12.750	12.870	12.350	0.350	2.823%	25.83万	0.00亿	0.000%
2026-05-28	12.910	12.400	12.930	12.360	-0.510	-3.950%	19.13万	0.00亿	0.000%
2026-05-27	12.930	12.910	13.340	12.810	-0.040	-0.309%	19.27万	0.00亿	0.000%
2026-05-26	12.710	12.950	12.990	12.690	0.220	1.728%	10.38万	0.00亿	0.000%
2026-05-25	12.740	12.730	12.920	12.660	-0.020	-0.157%	10.61万	0.00亿	0.000%
2026-05-22	13.220	12.750	13.290	12.700	-0.390	-2.968%	14.88万	0.00亿	0.000%
2026-05-21	13.040	13.140	13.340	13.040	0.130	0.999%	16.41万	0.00亿	0.000%
2026-05-20	13.140	13.010	13.140	12.820	-0.180	-1.365%	12.88万	0.00亿	0.000%
2026-05-19	13.100	13.190	13.220	12.970	0.100	0.764%	12.73万	0.00亿	0.000%
2026-05-18	13.410	13.090	13.410	13.000	-0.370	-2.749%	15.23万	0.00亿	0.000%
2026-05-15	13.630	13.460	13.690	13.410	-0.150	-1.102%	13.84万	0.00亿	0.000%
2026-05-14	13.780	13.610	13.850	13.560	-0.200	-1.448%	15.79万	0.00亿	0.000%
2026-05-13	13.910	13.810	13.920	13.760	-0.100	-0.719%	11.48万	0.00亿	0.000%
2026-05-12	13.950	13.910	13.980	13.730	-0.050	-0.358%	13.47万	0.00亿	0.000%
2026-05-11	14.310	13.960	14.330	13.860	-0.410	-2.853%	30.93万	0.00亿	0.000%
2026-05-08	14.390	14.370	14.460	14.320	-0.020	-0.139%	14.32万	0.00亿	0.000%
2026-05-07	14.550	14.390	14.660	14.360	-0.130	-0.895%	18.16万	0.00亿	0.000%
2026-05-06	15.130	14.520	15.130	14.320	-0.680	-4.474%	37.98万	0.00亿	0.000%
2026-04-30	15.360	15.200	15.440	14.870	-0.380	-2.439%	22.41万	0.00亿	0.000%
2026-04-29	14.730	15.580	15.700	14.600	1.280	8.951%	47.31万	0.00亿	0.000%
2026-04-28	14.450	14.300	14.510	14.180	-0.170	-1.175%	14.59万	0.00亿	0.000%
2026-04-27	14.630	14.470	14.670	14.440	-0.200	-1.363%	12.46万	0.00亿	0.000%
2026-04-24	14.700	14.670	14.770	14.510	-0.110	-0.744%	11.14万	0.00亿	0.000%
2026-04-23	14.560	14.780	15.140	14.550	0.130	0.887%	22.70万	0.00亿	0.000%
2026-04-22	14.540	14.650	14.770	14.450	0.050	0.342%	16.55万	0.00亿	0.000%
2026-04-21	14.450	14.600	14.690	14.440	0.110	0.759%	13.63万	0.00亿	0.000%
2026-04-20	14.510	14.490	14.670	14.350	-0.030	-0.207%	15.67万	0.00亿	0.000%
2026-04-17	14.910	14.520	14.910	14.470	-0.460	-3.071%	20.52万	0.00亿	0.000%
2026-04-16	14.850	14.980	15.180	14.750	0.060	0.402%	18.81万	0.00亿	0.000%
2026-04-15	14.610	14.920	14.970	14.480	0.330	2.262%	19.73万	0.00亿	0.000%
2026-04-14	14.730	14.590	14.890	14.390	-0.110	-0.748%	17.60万	0.00亿	0.000%
2026-04-13	14.490	14.700	14.870	14.450	0.000	0.000%	14.26万	0.00亿	0.000%
2026-04-10	14.640	14.650	14.840	14.560	0.000	0.000%	15.55万	0.00亿	0.000%
2026-04-09	14.870	14.630	14.940	14.310	0.000	0.000%	22.44万	0.00亿	0.000%
2026-04-08	14.860	15.000	15.270	14.860	0.000	0.000%	22.48万	0.00亿	0.000%
2026-04-07	14.850	14.560	14.980	14.320	0.000	0.000%	17.92万	0.00亿	0.000%
2026-04-03	15.200	14.860	15.200	14.760	0.000	0.000%	10.05万	0.00亿	0.000%
2026-04-02	15.650	15.120	15.670	14.910	0.000	0.000%	21.99万	0.00亿	0.000%
2026-04-01	14.680	15.770	15.890	14.680	0.000	0.000%	27.66万	0.00亿	0.000%