黄山旅游

sh600054 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

10.34

涨跌幅

-0.58%

成交量

2,042,300 股

成交额

21,182,956 元

换手率

0.40%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	10.37	10.34	10.42	10.33	-0.58%	2,042,300	21,182,956	0.40
2026-10-13	10.42	10.40	10.45	10.27	+0.00%	2,812,300	29,199,236	0.55
2026-10-12	10.38	10.40	10.49	10.33	+0.29%	2,885,700	29,979,496	0.56
2026-10-09	10.30	10.37	10.41	10.24	+0.78%	3,627,100	37,432,328	0.71
2026-10-08	10.49	10.29	10.49	10.29	-2.00%	5,294,700	54,938,092	1.03
2026-09-30	10.53	10.50	10.55	10.42	-0.28%	4,242,800	44,397,516	0.83
2026-09-29	10.51	10.53	10.57	10.41	+0.19%	3,187,100	33,494,034	0.62
2026-09-28	10.64	10.51	10.66	10.41	-1.22%	4,513,500	47,518,288	0.88
2026-09-24	10.75	10.64	10.75	10.63	-1.21%	3,944,600	42,077,684	0.77
2026-09-23	10.77	10.77	10.86	10.75	-0.55%	4,171,300	45,029,728	0.81
2026-09-22	10.91	10.83	10.91	10.75	-0.64%	6,149,900	66,336,488	1.20
2026-09-21	10.83	10.90	10.95	10.73	+1.02%	6,885,700	74,931,168	1.34
2026-09-18	10.62	10.79	10.85	10.60	+1.12%	7,395,300	79,600,320	1.44
2026-09-17	10.71	10.67	10.75	10.52	-0.74%	7,756,500	82,401,544	1.51
2026-09-16	10.62	10.75	10.77	10.56	+0.75%	6,331,100	67,861,264	1.23
2026-09-15	11.01	10.67	11.02	10.67	-3.70%	13,014,300	140,056,544	2.54
2026-09-14	11.30	11.08	11.57	10.97	-2.46%	15,317,200	171,397,424	2.98
2026-09-11	11.60	11.36	11.98	11.33	-3.32%	20,467,700	237,277,696	3.99
2026-09-10	11.76	11.75	11.88	11.59	+0.34%	16,220,400	190,385,600	3.16
2026-09-09	11.75	11.71	11.80	11.55	-0.43%	11,626,500	135,769,248	2.27
2026-09-08	11.69	11.76	11.77	11.61	+0.51%	10,820,200	126,563,072	2.11
2026-09-07	11.57	11.70	11.77	11.48	+1.39%	10,484,500	122,299,744	2.04
2026-09-04	11.58	11.54	11.65	11.35	+0.44%	11,140,700	128,586,416	2.17
2026-09-03	11.73	11.49	12.02	11.47	-2.05%	17,069,900	199,914,320	3.33
2026-09-02	11.50	11.73	11.77	11.45	+1.56%	16,543,800	192,792,560	3.22
2026-09-01	11.33	11.55	11.59	11.33	+1.49%	10,888,400	125,583,136	2.12
2026-08-31	11.42	11.38	11.52	11.36	-0.52%	6,859,200	78,324,272	1.34
2026-08-28	11.30	11.44	11.47	11.25	+1.24%	8,009,900	91,280,144	1.56
2026-08-27	11.39	11.30	11.41	11.25	-0.62%	6,930,300	78,260,096	1.35
2026-08-26	11.26	11.37	11.44	11.26	+0.26%	6,898,400	78,442,328	1.34

需要全历史数据与程序化访问？查看黄山旅游日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600054 获取全部历史日线。