证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

黄山旅游(600054)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-25 16.50 17.20 16.50 17.20 77595 1309183 0.72 4.37%
2009-11-24 17.35 17.64 16.31 16.48 99186 1693308 -0.83 -4.79%
2009-11-23 17.02 17.47 16.80 17.31 89503 1529595 0.26 1.52%
2009-11-20 16.78 17.28 16.72 17.05 89428 1525614 0.06 0.35%
2009-11-19 16.20 17.25 16.20 16.99 154944 2605281 0.79 4.88%
2009-11-18 16.18 16.44 16.02 16.20 66339 1075421 0.07 0.43%
2009-11-17 16.14 16.21 15.85 16.13 75606 1213022 -0.16 -0.98%
2009-11-16 15.91 16.47 15.88 16.29 180988 2915875 0.40 2.52%
2009-11-13 15.17 16.20 15.17 15.89 161639 2520162 0.74 4.88%
2009-11-12 14.93 15.26 14.88 15.15 61258 927404 0.28 1.88%
2009-11-11 14.98 15.07 14.80 14.87 33698 502068 -0.10 -0.67%
2009-11-10 15.19 15.22 14.96 14.97 47359 712669 -0.17 -1.12%
2009-11-09 15.10 15.38 15.00 15.14 69144 1050509 0.14 0.93%
2009-11-06 15.01 15.19 14.92 15.00 67446 1015263 0.04 0.27%
2009-11-05 14.94 14.99 14.74 14.96 50914 757039 0.02 0.13%
2009-11-04 14.70 15.08 14.70 14.94 80231 1199655 0.25 1.70%
2009-11-03 14.50 14.75 14.50 14.69 41596 608591 0.15 1.03%
2009-11-02 14.18 14.58 14.09 14.54 34272 492254 0.19 1.32%
2009-10-30 14.32 14.49 14.21 14.35 31465 451212 0.20 1.41%
2009-10-29 14.30 14.30 14.11 14.15 23672 336174 -0.28 -1.94%
2009-10-28 14.26 14.43 14.20 14.43 23084 330592 0.14 0.98%
2009-10-27 14.56 14.65 14.28 14.29 39414 569173 -0.40 -2.72%
2009-10-26 15.00 15.00 14.67 14.69 50332 744387 -0.39 -2.59%
2009-10-23 14.91 15.10 14.74 15.08 85406 1276540 0.09 0.60%
2009-10-22 14.95 15.09 14.73 14.99 32617 485946 0.03 0.20%
2009-10-21 15.15 15.33 14.95 14.96 43273 653543 -0.17 -1.12%
2009-10-20 14.85 15.24 14.85 15.13 53745 809716 0.25 1.68%
2009-10-19 14.68 14.91 14.48 14.88 36434 536693 0.20 1.36%
2009-10-16 14.91 14.98 14.52 14.68 28303 416261 -0.26 -1.74%
2009-10-15 14.83 15.02 14.67 14.94 48132 715149 0.17 1.15%
2009-10-14 14.88 15.08 14.73 14.77 38701 576792 0.02 0.14%
2009-10-13 14.50 14.78 14.41 14.75 30451 443926 0.22 1.51%
2009-10-12 14.70 14.75 14.40 14.53 38521 560279 -0.22 -1.49%
2009-10-09 14.48 14.75 14.42 14.75 33181 484300 0.43 3.00%
2009-09-30 14.20 14.42 14.20 14.32 25370 363375 0.30 2.14%
2009-09-29 14.31 14.59 13.80 14.02 24762 348566 -0.42 -2.91%
2009-09-28 14.74 15.06 14.40 14.44 28290 418693 -0.15 -1.03%
2009-09-25 14.64 14.84 14.53 14.59 23110 339557 -0.01 -0.07%
2009-09-24 14.66 15.00 14.29 14.60 43673 637785 -0.23 -1.55%
2009-09-23 15.46 15.75 14.77 14.83 37136 561856 -0.66 -4.26%
N 2009-09-22 15.85 16.10 15.31 15.49 38496 608184 -0.36 -2.27%
2009-09-21 15.60 15.88 15.04 15.85 48403 745420 0.14 0.89%
2009-09-18 16.14 16.35 15.50 15.71 68615 1102554 -0.26 -1.63%
2009-09-17 15.78 16.08 15.77 15.97 62143 988321 0.18 1.14%
2009-09-16 16.11 16.15 15.55 15.79 54900 866316 -0.31 -1.93%
2009-09-15 15.70 16.35 15.68 16.10 91140 1462692 0.49 3.14%
N 2009-09-14 15.44 15.65 15.44 15.61 44735 695620 0.26 1.69%
2009-09-11 15.02 15.50 15.02 15.35 49973 767582 0.33 2.20%
N 2009-09-10 15.29 15.38 15.01 15.02 32152 486140 -0.32 -2.09%
2009-09-09 15.71 15.73 15.12 15.34 51025 782392 -0.29 -1.85%
2009-09-08 15.25 15.75 14.89 15.63 73258 1129783 0.46 3.03%
2009-09-07 15.06 15.52 15.04 15.17 60066 918962 0.16 1.07%
2009-09-04 14.90 15.17 14.81 15.01 48891 732613 -0.05 -0.33%
2009-09-03 14.60 15.25 14.41 15.06 66491 987283 0.52 3.58%
2009-09-02 14.38 14.58 14.27 14.54 27046 391421 0.16 1.11%
2009-09-01 14.19 14.80 14.19 14.38 42449 613124 0.22 1.55%
2009-08-31 14.86 15.00 14.10 14.16 45944 670016 -0.86 -5.73%
2009-08-28 15.58 15.58 14.91 15.02 48616 731882 -0.57 -3.66%
2009-08-27 15.85 16.28 15.41 15.59 90106 1415717 -0.40 -2.50%
2009-08-26 15.51 16.38 15.50 15.99 130178 2078738 0.56 3.63%
N 2009-08-25 15.10 15.74 15.01 15.43 121100 1873205 0.16 1.05%
N 2009-08-24 14.74 15.40 14.52 15.27 94761 1435762 0.57 3.88%
N 2009-08-21 14.45 14.78 14.17 14.70 51113 736691 0.22 1.52%
N 2009-08-20 13.91 14.49 13.91 14.48 32139 458243 0.55 3.95%
N 2009-08-19 14.77 14.80 13.89 13.93 30217 432411 -0.82 -5.56%
2009-08-18 14.48 14.78 14.31 14.75 27786 405961 0.23 1.58%
2009-08-17 14.95 15.14 14.51 14.52 40764 606577 -0.52 -3.46%
2009-08-14 15.85 15.89 14.95 15.04 63545 974422 -0.79 -4.99%
2009-08-13 15.71 15.92 15.52 15.83 36753 579277 0.06 0.38%
2009-08-12 16.59 16.70 15.60 15.77 53227 859154 -0.88 -5.29%
2009-08-11 16.86 16.90 16.50 16.65 30929 515395 -0.13 -0.78%
2009-08-10 16.88 16.96 16.41 16.78 46224 772881 0.10 0.60%
2009-08-07 17.20 17.50 16.52 16.68 69277 1178184 -0.48 -2.80%
2009-08-06 17.00 17.59 16.90 17.16 80207 1382285 -0.12 -0.69%
2009-08-05 17.10 17.96 17.10 17.28 182486 3198318 0.32 1.89%
2009-08-04 16.40 16.98 16.27 16.96 122943 2049143 0.56 3.42%
2009-08-03 16.40 16.46 16.12 16.40 52584 856299 0.02 0.12%
2009-07-31 15.85 16.38 15.85 16.38 51114 824438 0.41 2.57%
2009-07-30 15.93 16.19 15.60 15.97 44888 714433 0.10 0.63%
2009-07-29 16.79 16.95 15.30 15.87 80781 1329698 -0.93 -5.54%
2009-07-28 16.70 16.88 16.45 16.80 59920 995642 0.05 0.30%
2009-07-27 16.62 17.07 16.59 16.75 102951 1729303 0.16 0.96%
2009-07-24 16.30 16.97 16.27 16.59 128937 2142623 0.29 1.78%
2009-07-23 16.17 16.31 16.07 16.30 46281 748842 0.11 0.68%
2009-07-22 16.00 16.35 16.00 16.19 52136 844523 0.13 0.81%
2009-07-21 16.42 16.64 16.01 16.06 64711 1055062 -0.43 -2.61%
2009-07-20 16.30 16.58 16.28 16.49 64976 1067046 0.22 1.35%
N 2009-07-17 16.43 16.66 16.10 16.27 52688 859716 -0.13 -0.79%
2009-07-16 16.38 16.80 16.30 16.40 83561 1384965 0.11 0.68%
2009-07-15 16.30 16.45 16.15 16.29 55728 907570 0.02 0.12%
N 2009-07-14 16.13 16.34 16.00 16.27 50973 824181 0.11 0.68%
2009-07-13 16.01 16.28 16.00 16.16 52810 854506 0.08 0.50%
2009-07-10 16.04 16.24 15.96 16.08 51341 826838 0.04 0.25%
2009-07-09 15.90 16.13 15.79 16.04 59073 942434 0.09 0.56%
N 2009-07-08 15.98 15.99 15.67 15.95 43688 691140 -0.17 -1.05%
2009-07-07 16.05 16.17 15.80 16.12 58201 926748 -0.15 -0.92%
2009-07-06 16.39 16.49 15.99 16.27 64542 1044184 -0.02 -0.12%
2009-07-03 16.14 16.53 16.00 16.29 61713 1004364 0.04 0.25%
2009-07-02 15.90 16.37 15.72 16.25 79339 1273858 0.37 2.33%
2009-07-01 15.74 16.05 15.46 15.88 83969 1318619 0.07 0.44%
2009-06-30 15.86 16.18 15.75 15.81 53866 861801 0.02 0.13%
2009-06-29 15.92 15.93 15.74 15.79 40233 637507 -0.09 -0.57%
2009-06-26 15.75 15.93 15.41 15.88 58634 921213 0.15 0.95%
2009-06-25 15.55 15.78 15.35 15.73 63758 992906 0.16 1.03%
2009-06-24 15.46 15.70 15.46 15.57 35141 548619 0.08 0.52%
2009-06-23 15.24 15.63 15.18 15.49 29089 450020 0.09 0.58%
2009-06-22 15.82 15.82 15.30 15.40 31757 492411 -0.20 -1.28%
N 2009-06-19 15.41 15.67 15.31 15.60 37336 580314 0.20 1.30%
N 2009-06-18 15.28 15.45 15.25 15.40 26994 414355 0.12 0.79%
2009-06-17 15.18 15.35 15.08 15.28 12075 183797 0.11 0.72%
2009-06-16 15.36 15.36 15.01 15.17 15174 231250 -0.30 -1.94%
2009-06-15 15.20 15.50 15.02 15.47 14965 227731 0.34 2.25%
2009-06-12 15.54 15.54 15.04 15.13 22708 346864 -0.43 -2.76%
2009-06-11 15.48 15.95 15.37 15.56 47504 742360 0.08 0.52%
2009-06-10 15.38 15.53 15.20 15.48 35361 542627 0.10 0.65%
2009-06-09 14.90 15.38 14.89 15.38 35339 535905 0.40 2.67%
2009-06-08 15.15 15.20 14.90 14.98 23339 350327 -0.17 -1.12%
2009-06-05 15.50 15.58 15.12 15.15 25650 392565 -0.24 -1.56%
2009-06-04 15.38 15.59 15.32 15.39 47894 739707 0.05 0.33%
N 2009-06-03 15.25 15.35 15.05 15.34 28849 439857 0.09 0.59%
2009-06-02 15.06 16.01 15.05 15.25 43370 665344 0.22 1.46%
2009-06-01 14.86 15.07 14.85 15.03 27517 411936 0.10 0.67%
2009-05-27 14.99 15.12 14.86 14.93 17953 268325 -0.06 -0.40%
2009-05-26 15.03 15.15 14.95 14.99 16723 251045 0.03 0.20%