黄山旅游(600054)股票信息
| 股票代码 | 600054 |
| 股票名称 | 黄山旅游 |
| 最新价/元 | 11.47 |
| 涨跌额/元 | 0.17 |
| 涨跌幅/% | 1.50 |
| 买入/元 | 11.46 |
| 卖出/元 | 11.47 |
| 昨收/元 | 11.30 |
| 今开/元 | 11.35 |
| 最高/元 | 11.61 |
| 最低/元 | 11.19 |
| 成交量/手 | 92267.20 |
| 成交额/万 | 10532.08 |
| 股净值/元 | 19.78 |
| 市净率 | 1.88 |
| 总市值/万 | 836598.22 |
| 流通值/万 | 588755.10 |
| 换手率/% | 1.80 |
| 入市日期 | 1997-05-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:35 |
黄山旅游(600054)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 11.35 | 11.47 | 0.17 | 1.50 | 92267.20 | 10532.08 | 1.80 |
| 2024-10-09 | 12.11 | 11.30 | -1.09 | -8.80 | 157545.38 | 18222.78 | 3.07 |
| 2024-10-08 | 13.98 | 12.39 | -0.32 | -2.52 | 342304.63 | 43720.81 | 6.67 |
| 2024-09-30 | 12.20 | 12.71 | 1.07 | 9.19 | 295897.14 | 36311.86 | 5.76 |
| 2024-09-27 | 11.38 | 11.64 | 0.32 | 2.83 | 96304.15 | 10969.75 | 1.88 |
| 2024-09-26 | 10.94 | 11.32 | 0.39 | 3.57 | 86126.63 | 9594.98 | 1.68 |
| 2024-09-25 | 10.79 | 10.93 | 0.19 | 1.77 | 73143.00 | 8013.85 | 1.42 |
| 2024-09-24 | 10.42 | 10.74 | 0.34 | 3.27 | 46194.50 | 4890.70 | 0.90 |
| 2024-09-23 | 10.46 | 10.40 | -0.02 | -0.19 | 17660.00 | 1839.17 | 0.34 |
| 2024-09-20 | 10.48 | 10.42 | -0.06 | -0.57 | 17495.50 | 1820.94 | 0.34 |
| 2024-09-19 | 10.32 | 10.48 | 0.17 | 1.65 | 36822.50 | 3842.19 | 0.72 |
| 2024-09-18 | 10.33 | 10.31 | -0.02 | -0.19 | 27278.00 | 2787.03 | 0.53 |
| 2024-09-13 | 10.44 | 10.33 | -0.10 | -0.96 | 23178.00 | 2400.56 | 0.45 |
| 2024-09-12 | 10.50 | 10.43 | -0.07 | -0.67 | 24008.00 | 2510.54 | 0.47 |
| 2024-09-11 | 10.71 | 10.50 | -0.25 | -2.33 | 33109.00 | 3492.54 | 0.65 |
| 2024-09-10 | 10.96 | 10.75 | -0.21 | -1.92 | 44947.02 | 4815.35 | 0.88 |
| 2024-09-09 | 10.93 | 10.96 | 0.02 | 0.18 | 33981.99 | 3720.88 | 0.66 |
| 2024-09-06 | 10.86 | 10.94 | 0.04 | 0.37 | 34143.00 | 3743.78 | 0.67 |
| 2024-09-05 | 10.69 | 10.90 | 0.21 | 1.96 | 35465.00 | 3841.17 | 0.69 |
| 2024-09-04 | 10.60 | 10.69 | -0.03 | -0.28 | 27595.50 | 2959.89 | 0.54 |
| 2024-09-03 | 10.60 | 10.72 | 0.07 | 0.66 | 20972.00 | 2243.34 | 0.41 |
| 2024-09-02 | 10.75 | 10.65 | -0.01 | -0.09 | 37441.00 | 4032.99 | 0.73 |
| 2024-08-30 | 10.51 | 10.66 | 0.12 | 1.14 | 41251.24 | 4409.55 | 0.80 |
| 2024-08-29 | 10.50 | 10.54 | -0.06 | -0.57 | 38897.00 | 4068.75 | 0.76 |
| 2024-08-28 | 10.62 | 10.60 | -0.03 | -0.28 | 17776.00 | 1893.64 | 0.35 |
| 2024-08-27 | 10.72 | 10.63 | -0.12 | -1.12 | 16551.50 | 1766.59 | 0.32 |
| 2024-08-26 | 10.63 | 10.75 | 0.10 | 0.94 | 16076.50 | 1718.09 | 0.31 |
| 2024-08-23 | 10.69 | 10.65 | -0.02 | -0.19 | 26624.00 | 2817.17 | 0.52 |
| 2024-08-22 | 10.90 | 10.67 | -0.25 | -2.29 | 37928.00 | 4083.46 | 0.74 |
| 2024-08-21 | 10.90 | 10.92 | -0.02 | -0.18 | 15446.00 | 1694.54 | 0.30 |
| 2024-08-20 | 11.06 | 10.94 | -0.12 | -1.09 | 19070.51 | 2089.96 | 0.37 |
| 2024-08-19 | 11.08 | 11.06 | 0.00 | 0.00 | 21258.00 | 2356.34 | 0.41 |
| 2024-08-16 | 11.10 | 11.06 | -0.06 | -0.54 | 16674.00 | 1845.96 | 0.32 |
| 2024-08-15 | 10.90 | 11.12 | 0.18 | 1.65 | 35958.00 | 3966.79 | 0.70 |
| 2024-08-14 | 11.05 | 10.94 | -0.11 | -1.00 | 13800.00 | 1513.68 | 0.27 |
| 2024-08-13 | 11.08 | 11.05 | 0.02 | 0.18 | 33913.00 | 3716.23 | 0.66 |
| 2024-08-12 | 11.14 | 11.03 | -0.11 | -0.99 | 36936.00 | 4083.78 | 0.72 |
| 2024-08-09 | 11.22 | 11.14 | -0.12 | -1.07 | 29017.00 | 3256.24 | 0.57 |
| 2024-08-08 | 11.13 | 11.26 | 0.13 | 1.17 | 50573.12 | 5689.20 | 0.99 |
| 2024-08-07 | 11.27 | 11.13 | -0.15 | -1.33 | 31895.00 | 3556.22 | 0.62 |
| 2024-08-06 | 11.08 | 11.28 | 0.22 | 1.99 | 64389.16 | 7212.36 | 1.25 |
| 2024-08-05 | 11.18 | 11.06 | -0.05 | -0.45 | 59925.66 | 6694.73 | 1.17 |
| 2024-08-02 | 11.08 | 11.11 | -0.01 | -0.09 | 27086.52 | 3015.61 | 0.53 |
| 2024-08-01 | 11.24 | 11.12 | -0.10 | -0.89 | 34979.00 | 3892.48 | 0.68 |
| 2024-07-31 | 10.91 | 11.22 | 0.33 | 3.03 | 74092.36 | 8262.31 | 1.44 |
| 2024-07-30 | 10.84 | 10.89 | 0.06 | 0.55 | 21996.00 | 2390.69 | 0.43 |
| 2024-07-29 | 10.85 | 10.83 | -0.01 | -0.09 | 13317.00 | 1441.30 | 0.26 |
| 2024-07-26 | 10.72 | 10.84 | 0.13 | 1.21 | 19192.00 | 2073.66 | 0.37 |
| 2024-07-25 | 10.70 | 10.71 | -0.01 | -0.09 | 18802.00 | 2015.63 | 0.37 |
| 2024-07-24 | 10.90 | 10.72 | -0.18 | -1.65 | 30014.84 | 3244.42 | 0.58 |
| 2024-07-23 | 11.00 | 10.90 | -0.10 | -0.91 | 28499.89 | 3117.45 | 0.56 |
| 2024-07-22 | 11.09 | 11.00 | -0.08 | -0.72 | 32807.00 | 3604.80 | 0.64 |
| 2024-07-19 | 11.11 | 11.08 | -0.10 | -0.89 | 47577.41 | 5245.50 | 0.93 |
| 2024-07-18 | 10.88 | 11.18 | 0.25 | 2.29 | 74215.41 | 8187.77 | 1.45 |
| 2024-07-17 | 10.99 | 10.93 | -0.03 | -0.27 | 23496.53 | 2578.43 | 0.46 |
| 2024-07-16 | 10.97 | 10.96 | 0.00 | 0.00 | 18501.00 | 2022.09 | 0.36 |
| 2024-07-15 | 11.10 | 10.96 | -0.17 | -1.53 | 45386.02 | 4979.80 | 0.88 |
| 2024-07-12 | 11.25 | 11.13 | -0.06 | -0.54 | 37367.00 | 4175.62 | 0.73 |
| 2024-07-11 | 11.02 | 11.19 | 0.33 | 3.04 | 47757.56 | 5315.67 | 0.93 |
| 2024-07-10 | 10.99 | 10.86 | -0.15 | -1.36 | 22284.00 | 2430.30 | 0.43 |
| 2024-07-09 | 10.90 | 11.01 | 0.06 | 0.55 | 38337.00 | 4178.41 | 0.75 |
| 2024-07-08 | 11.18 | 10.95 | -0.20 | -1.79 | 29022.00 | 3206.11 | 0.57 |
| 2024-07-05 | 11.00 | 11.15 | 0.12 | 1.09 | 21360.00 | 2368.12 | 0.42 |
| 2024-07-04 | 11.39 | 11.03 | -0.28 | -2.48 | 35632.57 | 3980.06 | 0.69 |
| 2024-07-03 | 11.23 | 11.31 | 0.08 | 0.71 | 31718.02 | 3595.78 | 0.62 |
| 2024-07-02 | 11.35 | 11.23 | -0.12 | -1.06 | 32999.37 | 3727.88 | 0.64 |
| 2024-07-01 | 11.22 | 11.35 | 0.13 | 1.16 | 34375.00 | 3894.00 | 0.67 |
| 2024-06-28 | 10.95 | 11.22 | 0.27 | 2.47 | 49759.73 | 5589.05 | 0.97 |
| 2024-06-27 | 11.00 | 10.95 | -0.05 | -0.46 | 27746.00 | 3056.57 | 0.54 |
| 2024-06-26 | 11.19 | 11.21 | -0.05 | -0.44 | 50287.00 | 5600.75 | 0.98 |
| 2024-06-25 | 10.97 | 11.26 | 0.29 | 2.64 | 38720.34 | 4324.35 | 0.75 |
| 2024-06-24 | 11.39 | 10.97 | -0.57 | -4.94 | 50804.49 | 5648.70 | 0.99 |
| 2024-06-21 | 11.52 | 11.54 | -0.05 | -0.43 | 23064.36 | 2668.68 | 0.45 |
| 2024-06-20 | 11.80 | 11.59 | -0.26 | -2.19 | 29265.61 | 3418.47 | 0.57 |
| 2024-06-19 | 11.94 | 11.85 | -0.06 | -0.50 | 26987.94 | 3193.51 | 0.53 |
| 2024-06-18 | 11.98 | 11.91 | -0.10 | -0.83 | 37862.01 | 4520.85 | 0.74 |
| 2024-06-17 | 11.98 | 12.01 | 0.02 | 0.17 | 29190.00 | 3499.47 | 0.57 |
| 2024-06-14 | 11.80 | 11.99 | 0.19 | 1.61 | 56579.00 | 6781.84 | 1.10 |
| 2024-06-13 | 11.90 | 11.80 | -0.07 | -0.59 | 24962.00 | 2958.70 | 0.49 |
| 2024-06-12 | 11.55 | 11.87 | 0.30 | 2.59 | 55696.73 | 6578.01 | 1.09 |
| 2024-06-11 | 11.77 | 11.57 | -0.19 | -1.62 | 45089.50 | 5225.43 | 0.88 |
| 2024-06-07 | 11.68 | 11.76 | 0.16 | 1.38 | 40412.33 | 4738.22 | 0.79 |
| 2024-06-06 | 11.90 | 11.60 | -0.30 | -2.52 | 75154.57 | 8779.15 | 1.46 |
| 2024-06-05 | 12.10 | 11.90 | -0.21 | -1.73 | 37308.15 | 4492.10 | 0.73 |
| 2024-06-04 | 12.07 | 12.11 | 0.04 | 0.33 | 43822.49 | 5288.09 | 0.85 |
| 2024-06-03 | 12.15 | 12.07 | -0.08 | -0.66 | 50209.00 | 6026.20 | 0.98 |
| 2024-05-31 | 12.26 | 12.15 | -0.08 | -0.65 | 40773.30 | 4953.35 | 0.79 |
| 2024-05-30 | 12.34 | 12.23 | -0.17 | -1.37 | 40746.00 | 5000.12 | 0.79 |
| 2024-05-29 | 12.21 | 12.40 | 0.15 | 1.22 | 85683.23 | 10617.42 | 1.67 |
| 2024-05-28 | 12.18 | 12.25 | -0.06 | -0.49 | 60216.50 | 7409.75 | 1.17 |
| 2024-05-27 | 11.92 | 12.31 | 0.36 | 3.01 | 82327.00 | 9961.74 | 1.60 |
| 2024-05-24 | 12.00 | 11.95 | -0.06 | -0.50 | 42040.84 | 5053.11 | 0.82 |
| 2024-05-23 | 12.41 | 12.01 | -0.39 | -3.15 | 86805.89 | 10524.45 | 1.69 |
| 2024-05-22 | 12.58 | 12.40 | -0.22 | -1.74 | 103216.62 | 12815.66 | 2.01 |
| 2024-05-21 | 12.28 | 12.62 | 0.23 | 1.86 | 197652.66 | 24853.62 | 3.85 |
| 2024-05-20 | 12.35 | 12.39 | 0.41 | 3.42 | 217033.28 | 26842.96 | 4.23 |
| 2024-05-17 | 12.01 | 11.98 | -0.01 | -0.08 | 49283.28 | 5871.16 | 0.96 |
| 2024-05-16 | 11.77 | 11.99 | 0.21 | 1.78 | 88734.31 | 10620.26 | 1.73 |
| 2024-05-15 | 11.86 | 11.78 | -0.08 | -0.68 | 52509.38 | 6204.88 | 1.02 |
| 2024-05-14 | 12.00 | 11.86 | -0.13 | -1.08 | 59379.89 | 7081.52 | 1.16 |
日K线
周K线
月K线
