九华旅游（603199）历史行情

以下为九华旅游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
2026-10-19	31.100	32.160	32.230	30.910	1.140	3.675%	222.40万	0.71亿	2.009%
2026-10-16	31.260	31.020	31.600	30.860	-0.070	-0.225%	1.18万	0.00亿	0.000%
2026-10-15	31.240	31.090	31.600	31.060	-0.300	-0.956%	1.16万	0.00亿	0.000%
2026-10-14	31.640	31.390	32.000	31.380	-0.470	-1.475%	0.88万	0.00亿	0.000%
2026-10-13	31.400	31.860	31.950	31.190	0.410	1.304%	1.17万	0.00亿	0.000%
2026-10-12	31.550	31.450	31.720	31.210	-0.200	-0.632%	0.93万	0.00亿	0.000%
2026-10-09	31.310	31.650	31.710	31.010	0.260	0.828%	1.08万	0.00亿	0.000%
2026-10-08	31.900	31.390	31.900	31.110	-0.580	-1.814%	1.72万	0.00亿	0.000%
2026-10-07	32.140	31.970	32.260	31.850	-0.050	-0.156%	77.26万	0.25亿	0.698%
2026-10-06	32.140	31.970	32.260	31.850	-0.050	-0.156%	77.26万	0.25亿	0.698%
2026-10-05	32.140	31.970	32.260	31.850	-0.050	-0.156%	77.26万	0.25亿	0.698%
2026-10-02	32.140	31.970	32.260	31.850	-0.050	-0.156%	77.26万	0.25亿	0.698%
2026-10-01	32.140	31.970	32.260	31.850	-0.050	-0.156%	77.26万	0.25亿	0.698%
2026-09-30	32.140	31.970	32.260	31.850	-0.050	-0.156%	0.77万	0.00亿	0.000%
2026-09-29	31.940	32.020	32.190	31.810	0.180	0.565%	0.84万	0.00亿	0.000%
2026-09-28	32.320	31.840	32.360	31.600	-0.460	-1.424%	1.15万	0.00亿	0.000%
2026-09-27	32.710	32.300	32.990	32.260	-0.500	-1.524%	105.86万	0.34亿	0.956%
2026-09-24	32.710	32.300	32.990	32.260	-0.500	-1.524%	1.06万	0.00亿	0.000%
2026-09-23	33.000	32.800	33.180	32.690	-0.200	-0.606%	0.79万	0.00亿	0.000%
2026-09-22	33.250	33.000	33.490	32.740	-0.360	-1.079%	1.59万	0.00亿	0.000%
2026-09-21	32.800	33.360	33.480	32.580	0.570	1.738%	1.54万	0.00亿	0.000%
2026-09-18	32.400	32.790	33.280	32.300	0.240	0.737%	1.60万	0.00亿	0.000%
2026-09-17	32.100	32.550	32.690	31.900	0.500	1.560%	1.74万	0.00亿	0.000%
2026-09-16	31.960	32.050	32.200	31.760	0.010	0.031%	1.18万	0.00亿	0.000%
2026-09-15	32.750	32.040	32.750	31.960	-0.710	-2.168%	2.05万	0.00亿	0.000%
2026-09-14	32.410	32.750	33.130	32.250	0.140	0.429%	2.33万	0.00亿	0.000%
2026-09-11	33.300	32.610	33.580	32.280	-1.010	-3.004%	2.71万	0.00亿	0.000%
2026-09-10	34.400	33.620	34.590	33.500	-0.730	-2.125%	2.58万	0.00亿	0.000%
2026-09-09	34.680	34.350	34.680	33.980	-0.320	-0.923%	2.20万	0.00亿	0.000%
2026-09-08	34.600	34.670	34.850	34.400	0.110	0.318%	2.08万	0.00亿	0.000%
2026-09-07	33.990	34.560	34.660	33.960	0.470	1.379%	2.02万	0.00亿	0.000%
2026-09-04	34.210	34.090	34.700	33.800	-0.270	-0.786%	2.80万	0.00亿	0.000%
2026-09-03	35.040	34.360	35.990	34.080	-0.670	-1.913%	4.19万	0.00亿	0.000%
2026-09-02	34.420	35.030	35.440	34.200	0.390	1.126%	4.38万	0.00亿	0.000%
2026-09-01	34.010	34.640	34.720	34.010	0.530	1.554%	2.70万	0.00亿	0.000%
2026-08-31	34.630	34.110	34.850	34.070	-0.290	-0.843%	2.25万	0.00亿	0.000%
2026-08-28	33.990	34.400	34.570	33.920	0.310	0.909%	1.82万	0.00亿	0.000%
2026-08-27	34.140	34.090	34.410	33.970	-0.140	-0.409%	1.96万	0.00亿	0.000%
2026-08-26	34.130	34.230	34.780	34.010	0.100	0.293%	2.79万	0.00亿	0.000%
2026-08-25	33.950	34.130	34.680	33.800	0.260	0.768%	3.11万	0.00亿	0.000%
2026-08-24	33.880	33.870	34.330	33.480	0.420	1.256%	2.86万	0.00亿	0.000%
2026-08-21	34.260	33.450	34.260	33.120	-0.550	-1.618%	3.47万	0.00亿	0.000%
2026-08-20	32.970	34.000	34.470	32.970	2.320	7.323%	6.32万	0.00亿	0.000%
2026-08-19	32.610	31.680	32.630	31.650	-0.970	-2.971%	1.59万	0.00亿	0.000%
2026-08-18	32.520	32.650	32.750	32.450	0.040	0.123%	1.01万	0.00亿	0.000%
2026-08-17	32.870	32.610	32.870	32.420	-0.250	-0.761%	1.08万	0.00亿	0.000%
2026-08-14	32.820	32.860	32.980	32.410	-0.020	-0.061%	1.02万	0.00亿	0.000%
2026-08-13	32.890	32.880	33.110	32.750	-0.110	-0.333%	1.39万	0.00亿	0.000%
2026-08-12	32.820	32.990	33.350	32.820	0.050	0.152%	1.30万	0.00亿	0.000%
2026-08-11	33.080	32.940	33.220	32.790	-0.250	-0.753%	1.29万	0.00亿	0.000%
2026-08-10	32.390	33.190	33.210	32.390	0.780	2.407%	2.26万	0.00亿	0.000%
2026-08-07	32.300	32.410	32.440	31.950	0.030	0.093%	1.47万	0.00亿	0.000%
2026-08-06	32.400	32.380	32.530	32.000	0.020	0.062%	1.29万	0.00亿	0.000%
2026-08-05	32.360	32.360	32.650	32.160	-0.020	-0.062%	1.63万	0.00亿	0.000%
2026-08-04	33.010	32.380	33.040	32.330	-0.600	-1.819%	1.64万	0.00亿	0.000%
2026-08-03	33.000	32.980	33.500	32.800	-0.240	-0.722%	1.53万	0.00亿	0.000%
2026-07-31	32.550	33.220	33.230	32.360	0.570	1.746%	1.78万	0.00亿	0.000%
2026-07-30	32.240	32.650	32.790	32.150	0.520	1.618%	2.21万	0.00亿	0.000%
2026-07-29	31.660	32.130	32.430	31.660	0.470	1.485%	1.19万	0.00亿	0.000%
2026-07-28	31.260	31.660	31.960	31.260	0.210	0.668%	1.16万	0.00亿	0.000%
2026-07-27	30.880	31.450	31.530	30.880	0.670	2.177%	1.61万	0.00亿	0.000%
2026-07-24	31.580	30.780	31.670	30.770	-0.850	-2.687%	1.42万	0.00亿	0.000%
2026-07-23	31.380	31.630	31.650	31.120	0.220	0.700%	0.78万	0.00亿	0.000%
2026-07-22	31.360	31.410	31.450	31.000	-0.040	-0.127%	1.55万	0.00亿	0.000%
2026-07-21	31.650	31.450	31.970	31.160	-0.260	-0.820%	1.92万	0.00亿	0.000%
2026-07-20	31.880	31.710	32.380	31.250	-0.130	-0.408%	1.66万	0.00亿	0.000%
2026-07-17	32.500	31.840	32.900	31.770	-0.660	-2.031%	1.35万	0.00亿	0.000%
2026-07-16	32.250	32.500	32.800	31.940	0.340	1.057%	1.51万	0.00亿	0.000%
2026-07-15	31.170	32.160	32.550	31.120	0.770	2.453%	1.80万	0.00亿	0.000%
2026-07-14	31.100	31.390	31.500	30.910	0.280	0.900%	1.05万	0.00亿	0.000%
2026-07-13	31.160	31.110	31.350	30.730	-0.080	-0.256%	1.21万	0.00亿	0.000%
2026-07-10	31.000	31.190	31.540	30.600	0.140	0.451%	1.25万	0.00亿	0.000%
2026-07-09	31.430	31.050	31.550	30.830	-0.800	-2.512%	1.34万	0.00亿	0.000%
2026-07-08	32.010	31.850	32.450	31.610	0.150	0.473%	1.63万	0.00亿	0.000%
2026-07-07	32.210	31.700	32.440	31.680	-0.750	-2.311%	1.33万	0.00亿	0.000%
2026-07-06	32.090	32.450	32.480	31.910	0.380	1.185%	1.17万	0.00亿	0.000%
2026-07-03	31.880	32.070	32.500	31.880	0.220	0.691%	1.21万	0.00亿	0.000%
2026-07-02	31.680	31.850	32.280	31.590	0.090	0.283%	1.03万	0.00亿	0.000%
2026-07-01	31.010	31.760	32.070	30.930	0.600	1.926%	1.36万	0.00亿	0.000%
2026-06-30	31.280	31.160	31.470	30.880	-0.230	-0.733%	1.16万	0.00亿	0.000%
2026-06-29	30.880	31.390	31.750	30.000	0.380	1.225%	1.75万	0.00亿	0.000%
2026-06-26	31.080	31.010	31.470	30.510	-0.090	-0.289%	1.10万	0.00亿	0.000%
2026-06-25	31.020	31.100	31.750	30.500	0.080	0.258%	1.24万	0.00亿	0.000%
2026-06-24	31.640	31.020	31.640	30.830	-0.640	-2.021%	1.13万	0.00亿	0.000%
2026-06-23	31.000	31.660	31.850	30.900	0.470	1.507%	1.39万	0.00亿	0.000%
2026-06-22	31.380	31.190	31.380	30.300	-0.210	-0.669%	1.36万	0.00亿	0.000%
2026-06-18	31.310	31.400	31.570	30.810	-0.240	-0.759%	1.43万	0.00亿	0.000%
2026-06-17	32.880	31.640	32.980	31.450	-1.270	-3.859%	2.54万	0.00亿	0.000%
2026-06-16	33.460	32.910	33.500	32.780	-0.550	-1.644%	0.91万	0.00亿	0.000%
2026-06-15	33.290	33.460	33.670	33.130	0.170	0.511%	1.09万	0.00亿	0.000%
2026-06-12	32.500	33.290	33.320	32.360	0.990	3.065%	1.59万	0.00亿	0.000%
2026-06-11	32.700	32.300	32.700	32.100	-0.410	-1.253%	1.07万	0.00亿	0.000%
2026-06-10	31.800	32.710	32.940	31.740	0.830	2.604%	1.90万	0.00亿	0.000%
2026-06-09	32.060	31.880	32.440	31.820	-0.050	-0.157%	1.06万	0.00亿	0.000%
2026-06-08	32.410	31.930	32.990	31.690	-0.900	-2.741%	1.89万	0.00亿	0.000%
2026-06-05	32.320	32.830	33.100	32.320	0.600	1.862%	1.43万	0.00亿	0.000%
2026-06-04	32.600	32.230	32.780	32.110	-0.470	-1.437%	1.13万	0.00亿	0.000%
2026-06-03	32.910	32.700	32.910	32.310	-0.210	-0.638%	1.16万	0.00亿	0.000%
2026-06-02	33.320	32.910	33.380	32.780	-0.490	-1.467%	1.20万	0.00亿	0.000%
2026-06-01	32.670	33.400	33.540	32.330	0.650	1.985%	1.37万	0.00亿	0.000%
2026-05-29	32.110	32.750	33.290	32.110	0.470	1.456%	1.69万	0.00亿	0.000%
2026-05-28	33.030	32.280	33.080	31.610	-0.740	-2.241%	1.71万	0.00亿	0.000%
2026-05-27	32.860	33.020	33.330	32.790	0.050	0.152%	1.61万	0.00亿	0.000%
2026-05-26	32.790	32.970	33.080	32.560	0.090	0.274%	1.59万	0.00亿	0.000%
2026-05-25	33.300	32.880	33.690	32.430	-0.900	-2.664%	3.41万	0.00亿	0.000%
2026-05-22	34.300	33.780	34.360	33.660	-0.390	-1.141%	1.66万	0.00亿	0.000%
2026-05-21	34.670	34.170	34.870	34.150	-0.190	-0.553%	1.58万	0.00亿	0.000%
2026-05-20	35.170	34.360	35.170	34.130	-0.930	-2.635%	2.32万	0.00亿	0.000%
2026-05-19	34.610	35.290	35.590	34.560	0.600	1.730%	2.16万	0.00亿	0.000%
2026-05-18	34.980	34.690	34.980	34.430	-0.390	-1.112%	1.61万	0.00亿	0.000%
2026-05-15	34.600	35.080	35.080	34.350	0.480	1.387%	2.31万	0.00亿	0.000%
2026-05-14	34.680	34.600	34.940	34.230	0.020	0.058%	2.38万	0.00亿	0.000%
2026-05-13	34.670	34.580	34.730	34.480	0.000	0.000%	1.71万	0.00亿	0.000%
2026-05-12	34.760	34.580	34.790	34.390	-0.150	-0.432%	2.03万	0.00亿	0.000%
2026-05-11	35.150	34.730	35.230	34.510	-0.460	-1.307%	3.12万	0.00亿	0.000%
2026-05-08	35.200	35.190	35.430	34.980	0.060	0.171%	1.90万	0.00亿	0.000%
2026-05-07	35.010	35.130	35.410	34.990	0.110	0.314%	1.46万	0.00亿	0.000%
2026-05-06	35.630	35.020	35.630	34.840	-0.690	-1.932%	3.27万	0.00亿	0.000%
2026-04-30	36.180	35.710	36.210	35.240	-0.610	-1.680%	3.57万	0.00亿	0.000%
2026-04-29	35.920	36.320	36.390	35.850	0.340	0.945%	2.12万	0.00亿	0.000%
2026-04-28	36.780	35.980	36.780	35.910	-0.900	-2.440%	2.17万	0.00亿	0.000%
2026-04-27	37.250	36.880	37.510	36.430	-0.370	-0.993%	2.74万	0.00亿	0.000%
2026-04-24	37.110	37.250	37.330	36.720	-0.460	-1.220%	2.22万	0.00亿	0.000%
2026-04-23	36.720	37.710	37.960	36.480	1.000	2.724%	3.66万	0.00亿	0.000%
2026-04-22	36.910	36.710	36.970	36.600	-0.270	-0.730%	1.50万	0.00亿	0.000%
2026-04-21	36.990	36.980	37.510	36.530	-0.200	-0.538%	1.89万	0.00亿	0.000%
2026-04-20	37.040	37.180	37.350	36.780	0.000	0.000%	2.12万	0.00亿	0.000%
2026-04-17	37.580	37.150	37.580	36.650	0.000	0.000%	2.42万	0.00亿	0.000%
2026-04-16	37.080	37.670	37.880	36.780	0.460	1.240%	3.43万	1.31亿	3.090%
2026-04-15	36.410	37.210	37.400	36.260	0.000	0.000%	3.65万	0.00亿	0.000%
2026-04-14	36.280	36.210	36.420	35.810	0.010	0.028%	2.62万	0.00亿	0.000%
2026-04-13	36.720	36.200	36.740	36.040	0.000	0.000%	2.34万	0.00亿	0.000%
2026-04-10	36.780	37.020	37.350	36.780	0.000	0.000%	2.46万	0.00亿	0.000%
2026-04-09	38.040	36.800	38.110	36.630	0.000	0.000%	3.64万	0.00亿	0.000%
2026-04-08	39.220	38.330	39.630	38.310	0.000	0.000%	4.76万	0.00亿	0.000%
2026-04-07	38.230	38.330	39.160	37.650	0.000	0.000%	1.80万	0.00亿	0.000%
2026-04-03	39.720	38.130	39.800	38.030	0.000	0.000%	1.88万	0.00亿	0.000%
2026-04-02	40.130	39.610	40.210	39.150	0.000	0.000%	1.70万	0.00亿	0.000%
2026-04-01	38.270	39.910	40.530	37.980	0.000	0.000%	3.82万	0.00亿	0.000%