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

首旅股份(600258)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
2009-11-24 23.34 23.56 21.52 22.04 76898 1751858 -1.39 -5.93%
2009-11-23 22.75 23.70 22.50 23.43 63138 1453410 0.70 3.08%
2009-11-20 21.90 23.00 21.50 22.73 91653 2055072 0.58 2.62%
2009-11-19 20.75 22.60 20.75 22.15 123080 2673298 1.45 7.00%
2009-11-18 20.24 20.97 20.21 20.70 81063 1681182 0.28 1.37%
2009-11-17 20.18 20.60 19.84 20.42 67381 1362976 0.15 0.74%
2009-11-16 19.84 20.32 19.51 20.27 107170 2147216 0.58 2.95%
2009-11-13 18.70 19.88 18.60 19.69 85466 1654935 0.90 4.79%
2009-11-12 18.64 19.15 18.62 18.79 45677 865339 0.09 0.48%
2009-11-11 18.80 18.94 18.45 18.70 53236 993998 -0.31 -1.63%
2009-11-10 19.47 19.47 18.95 19.01 79844 1525616 -0.69 -3.50%
2009-11-09 19.68 20.00 19.30 19.70 132342 2599559 0.82 4.34%
2009-11-06 18.80 19.66 18.73 18.88 148400 2854564 0.08 0.43%
2009-11-05 17.70 18.90 17.57 18.80 113310 2068707 1.20 6.82%
2009-11-04 17.59 17.89 17.45 17.60 41261 729925 0.11 0.63%
2009-11-03 17.27 17.58 17.18 17.49 40370 702756 0.26 1.51%
2009-11-02 16.35 17.39 16.00 17.23 56972 960748 0.73 4.42%
2009-10-30 16.60 16.86 16.45 16.50 26758 445193 0.09 0.55%
2009-10-29 16.68 16.68 16.31 16.41 26127 430900 -0.51 -3.01%
2009-10-28 16.52 16.97 16.52 16.92 31716 529336 0.23 1.38%
2009-10-27 17.40 17.40 16.67 16.69 57558 978579 -0.95 -5.38%
2009-10-26 17.98 18.00 17.49 17.64 54118 955200 -0.38 -2.11%
2009-10-23 17.61 18.33 17.61 18.02 64542 1159959 0.35 1.98%
2009-10-22 17.55 17.86 17.28 17.67 44095 777964 0.12 0.68%
2009-10-21 17.80 17.90 17.51 17.55 46985 830539 -0.35 -1.96%
2009-10-20 17.32 17.99 17.14 17.90 78672 1389781 0.59 3.41%
2009-10-19 17.00 17.33 16.90 17.31 60450 1032021 0.25 1.47%
2009-10-16 17.49 17.52 16.76 17.06 46427 789888 -0.43 -2.46%
2009-10-15 17.61 17.79 17.36 17.49 56226 986842 -0.09 -0.51%
2009-10-14 17.48 17.90 17.30 17.58 65620 1157622 0.25 1.44%
2009-10-13 16.60 17.34 16.60 17.33 53750 908955 0.77 4.65%
2009-10-12 16.95 16.95 16.42 16.56 73802 1228979 0.57 3.56%
2009-09-30 16.20 16.45 15.85 15.99 43089 696131 -0.07 -0.44%
2009-09-29 16.85 17.10 15.68 16.06 51568 834172 -0.78 -4.63%
2009-09-28 17.51 18.40 16.80 16.84 47447 833622 -0.97 -5.45%
2009-09-24 18.16 18.29 17.50 17.81 58465 1043522 -0.49 -2.68%
N 2009-09-23 19.59 19.80 18.10 18.30 73452 1381743 -1.38 -7.01%
2009-09-22 20.79 21.10 19.61 19.68 87583 1794102 -1.10 -5.29%
2009-09-21 20.00 20.93 18.88 20.78 97892 1956017 0.53 2.62%
2009-09-18 20.28 21.13 20.00 20.25 126419 2608058 -0.02 -0.10%
2009-09-17 20.02 20.65 20.02 20.27 67626 1373065 0.25 1.25%
2009-09-16 20.40 20.40 19.80 20.02 77801 1564457 -0.64 -3.10%
2009-09-15 20.80 21.30 19.90 20.66 133244 2752982 0.05 0.24%
2009-09-14 19.95 20.86 19.95 20.61 102621 2103754 0.72 3.62%
2009-09-11 19.38 20.40 19.23 19.89 84463 1689196 0.39 2.00%
2009-09-10 20.45 20.45 19.40 19.50 103567 2045800 -0.93 -4.55%
2009-09-09 20.78 20.90 20.20 20.43 139267 2856242 -0.68 -3.22%
2009-09-08 19.30 21.40 18.90 21.11 192693 3924033 1.62 8.31%
2009-09-07 19.10 20.20 18.95 19.49 141544 2766147 0.53 2.79%
2009-09-04 18.58 19.75 18.21 18.96 140384 2690837 0.15 0.80%
2009-09-03 17.50 19.26 17.23 18.81 119116 2178223 1.20 6.81%
2009-09-02 16.90 17.65 16.60 17.61 84926 1451522 0.56 3.28%
2009-09-01 18.84 19.48 17.00 17.05 109712 1952049 -1.73 -9.21%
2009-08-31 19.00 19.97 18.56 18.78 118130 2290519 -0.81 -4.13%
N 2009-08-28 20.25 20.25 18.96 19.59 133518 2610092 -0.67 -3.31%
N 2009-08-27 22.40 22.88 20.00 20.26 225454 4704395 -1.08 -5.06%
N 2009-08-26 19.80 21.34 19.39 21.34 225662 4599444 1.94 10.00%
N 2009-08-25 17.66 19.40 17.56 19.40 232289 4436030 1.75 9.91%
N 2009-08-24 16.60 17.78 16.40 17.65 75968 1324253 1.04 6.26%
N 2009-08-21 16.17 16.69 15.96 16.61 41363 673004 0.48 2.98%
N 2009-08-20 15.60 16.27 15.46 16.13 33387 528786 0.69 4.47%
N 2009-08-19 16.35 16.45 15.32 15.44 23551 374422 -0.91 -5.57%
2009-08-18 16.00 16.40 15.91 16.35 22155 358404 0.35 2.19%
2009-08-17 16.50 16.65 15.81 16.00 36804 596164 -0.71 -4.25%
N 2009-08-14 17.70 17.77 16.70 16.71 30555 522143 -0.95 -5.38%
2009-08-13 17.49 17.76 17.34 17.66 25711 451924 0.15 0.86%
2009-08-12 18.75 18.75 17.50 17.51 44559 803705 -1.29 -6.86%
2009-08-11 18.40 18.84 18.35 18.80 30381 565681 0.49 2.68%
2009-08-10 18.36 18.74 18.05 18.31 43862 804704 0.16 0.88%
2009-08-07 19.05 19.35 18.00 18.15 57772 1077156 -0.85 -4.47%
2009-08-06 19.91 19.91 18.85 19.00 54667 1052568 -0.91 -4.57%
2009-08-05 19.58 20.34 19.25 19.91 82452 1641902 0.32 1.63%
2009-08-04 19.64 19.70 19.03 19.59 62572 1210732 -0.02 -0.10%
2009-08-03 18.35 19.69 18.35 19.61 92030 1760652 1.19 6.46%
2009-07-31 18.00 18.50 17.87 18.42 51017 925314 0.56 3.13%
2009-07-30 17.70 18.13 17.20 17.86 53521 946224 0.27 1.53%
2009-07-29 18.83 19.35 17.20 17.59 70488 1298605 -1.28 -6.78%
2009-07-28 18.75 18.88 18.15 18.87 59540 1099996 0.05 0.27%
2009-07-27 18.71 19.48 18.65 18.82 76934 1459683 0.15 0.80%
2009-07-24 18.34 18.99 18.12 18.67 97824 1822539 0.33 1.80%
2009-07-23 17.39 18.43 17.33 18.34 86964 1573305 0.94 5.40%
2009-07-22 17.15 17.53 17.15 17.40 50708 883514 0.26 1.52%
2009-07-21 17.93 18.00 17.09 17.14 57759 1013040 -0.77 -4.30%
2009-07-20 17.33 17.96 17.28 17.91 76714 1355629 0.60 3.47%
2009-07-17 17.39 17.49 17.09 17.31 45222 780524 0.01 0.06%
2009-07-16 17.67 17.74 17.29 17.30 43873 765117 -0.33 -1.87%
2009-07-15 17.50 17.80 17.38 17.63 47547 835772 0.16 0.92%
2009-07-14 17.36 17.56 17.26 17.47 37548 653257 0.08 0.46%
2009-07-13 17.20 17.78 17.10 17.39 46016 803215 0.19 1.10%
2009-07-10 17.35 17.95 17.18 17.20 65855 1155723 -0.24 -1.38%
2009-07-09 16.80 17.48 16.79 17.44 74445 1288450 0.76 4.56%
2009-07-08 16.47 16.91 16.43 16.68 51566 860422 0.18 1.09%
2009-07-07 16.67 16.69 16.39 16.50 57254 946014 -0.34 -2.02%
2009-07-06 16.20 16.97 16.11 16.84 95798 1599427 0.66 4.08%
2009-07-03 16.21 16.21 15.95 16.18 42481 682690 -0.04 -0.25%
2009-07-02 15.98 16.30 15.85 16.22 48195 774395 0.27 1.69%
2009-07-01 15.80 16.07 15.70 15.95 23647 376784 0.16 1.01%
2009-06-30 16.15 16.18 15.75 15.79 29081 463248 -0.26 -1.62%
2009-06-29 15.99 16.16 15.90 16.05 33643 540373 0.06 0.38%
2009-06-26 16.20 16.28 15.94 15.99 28087 450174 -0.15 -0.93%
2009-06-25 15.93 16.18 15.71 16.14 46189 738372 0.17 1.06%
2009-06-24 15.90 15.97 15.64 15.97 44589 702430 0.14 0.88%
2009-06-23 15.87 16.00 15.69 15.83 25720 407619 -0.22 -1.37%
2009-06-22 16.38 16.68 16.00 16.05 42878 700801 -0.25 -1.53%
2009-06-19 16.12 16.35 16.02 16.30 34572 560064 0.18 1.12%
2009-06-18 15.89 16.27 15.89 16.12 33683 541143 0.16 1.00%
2009-06-17 15.69 15.98 15.54 15.96 32976 521838 0.27 1.72%
N 2009-06-16 15.80 16.04 15.63 15.69 24718 390766 -0.19 -1.20%
N 2009-06-15 15.53 15.95 15.51 15.88 22635 354612 0.35 2.25%
2009-06-12 16.11 16.28 15.46 15.53 41128 649088 -0.78 -4.78%
2009-06-11 16.57 16.80 16.20 16.31 52161 858946 -0.56 -3.32%
2009-06-09 15.87 16.95 15.66 16.87 69191 1138082 1.01 6.37%
2009-06-08 15.77 16.06 15.66 15.86 21204 336537 0.09 0.57%
2009-06-05 15.94 16.07 15.65 15.77 22170 350693 -0.60 -3.67%
2009-06-04 16.50 16.52 16.00 16.37 46448 755599 -0.13 -0.79%
2009-06-03 16.29 16.65 16.21 16.50 30946 509803 0.15 0.92%
2009-06-02 16.29 16.44 16.08 16.35 30285 492143 0.06 0.37%
2009-06-01 15.90 16.45 15.71 16.29 41035 657886 0.49 3.10%
2009-05-27 15.71 15.98 15.63 15.80 21019 332396 0.10 0.64%
2009-05-26 15.67 16.03 15.56 15.70 32952 520339 0.12 0.77%
2009-05-25 15.59 15.65 15.13 15.58 39950 615673 -0.35 -2.20%