天府文旅(000558)股票行情
天府文旅(000558)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 3.68 | 3.56 | -0.18 | -4.81% | 3.55 | 3.75 | 1050912 | 38236.61 | 8.15% |
| 2025-03-27 | 3.85 | 3.74 | -0.13 | -3.36% | 3.72 | 4.03 | 1492196 | 57462.80 | 11.58% |
| 2025-03-26 | 3.69 | 3.87 | 0.04 | 1.04% | 3.66 | 3.99 | 1702742 | 65503.13 | 13.21% |
| 2025-03-25 | 3.60 | 3.83 | 0.07 | 1.86% | 3.53 | 4.13 | 2544035 | 94659.27 | 19.74% |
| 2025-03-24 | 3.47 | 3.76 | 0.34 | 9.94% | 3.45 | 3.76 | 2545894 | 94803.16 | 19.76% |
| 2025-03-21 | 3.40 | 3.42 | -0.01 | -0.29% | 3.37 | 3.49 | 561563 | 19243.65 | 4.36% |
| 2025-03-20 | 3.37 | 3.43 | 0.05 | 1.48% | 3.37 | 3.54 | 869412 | 30193.03 | 6.75% |
| 2025-03-19 | 3.46 | 3.38 | -0.04 | -1.17% | 3.37 | 3.48 | 357825 | 12186.64 | 2.78% |
| 2025-03-18 | 3.44 | 3.42 | -0.01 | -0.29% | 3.37 | 3.46 | 408430 | 13907.54 | 3.17% |
| 2025-03-17 | 3.44 | 3.43 | 0.04 | 1.18% | 3.42 | 3.53 | 541540 | 18734.24 | 4.20% |
| 2025-03-14 | 3.30 | 3.39 | 0.10 | 3.04% | 3.30 | 3.41 | 572865 | 19379.65 | 4.45% |
| 2025-03-13 | 3.36 | 3.29 | -0.08 | -2.37% | 3.26 | 3.38 | 412340 | 13628.36 | 3.20% |
| 2025-03-12 | 3.39 | 3.37 | -0.02 | -0.59% | 3.37 | 3.45 | 455036 | 15533.57 | 3.53% |
| 2025-03-11 | 3.30 | 3.39 | 0.04 | 1.19% | 3.28 | 3.39 | 474484 | 15899.95 | 3.68% |
| 2025-03-10 | 3.30 | 3.35 | 0.02 | 0.60% | 3.27 | 3.37 | 406193 | 13472.61 | 3.15% |
| 2025-03-07 | 3.27 | 3.33 | 0.06 | 1.83% | 3.24 | 3.40 | 653734 | 21717.16 | 5.07% |
| 2025-03-06 | 3.22 | 3.27 | 0.03 | 0.93% | 3.21 | 3.30 | 420223 | 13690.72 | 3.26% |
| 2025-03-05 | 3.28 | 3.24 | -0.04 | -1.22% | 3.18 | 3.28 | 439962 | 14137.80 | 3.41% |
| 2025-03-04 | 3.24 | 3.28 | 0.01 | 0.31% | 3.20 | 3.28 | 389553 | 12696.99 | 3.02% |
| 2025-03-03 | 3.37 | 3.27 | -0.09 | -2.68% | 3.25 | 3.38 | 642040 | 21296.57 | 4.98% |
| 2025-02-28 | 3.43 | 3.36 | -0.09 | -2.61% | 3.36 | 3.51 | 779376 | 26866.32 | 6.05% |
| 2025-02-27 | 3.38 | 3.45 | 0.08 | 2.37% | 3.37 | 3.52 | 813854 | 28015.63 | 6.32% |
| 2025-02-26 | 3.36 | 3.37 | 0.01 | 0.30% | 3.34 | 3.40 | 459063 | 15458.52 | 3.56% |
| 2025-02-25 | 3.40 | 3.36 | -0.07 | -2.04% | 3.35 | 3.44 | 595505 | 20219.58 | 4.62% |
| 2025-02-24 | 3.40 | 3.43 | 0.02 | 0.59% | 3.37 | 3.50 | 766259 | 26190.22 | 5.95% |
| 2025-02-21 | 3.44 | 3.41 | -0.02 | -0.58% | 3.38 | 3.48 | 613683 | 20980.49 | 4.76% |
| 2025-02-20 | 3.43 | 3.43 | 0.02 | 0.59% | 3.38 | 3.49 | 572816 | 19700.50 | 4.44% |
| 2025-02-19 | 3.40 | 3.41 | 0.02 | 0.59% | 3.36 | 3.43 | 637737 | 21633.46 | 4.95% |
| 2025-02-18 | 3.55 | 3.39 | -0.17 | -4.78% | 3.38 | 3.63 | 957000 | 33436.05 | 7.43% |
| 2025-02-17 | 3.61 | 3.56 | -0.11 | -3.00% | 3.52 | 3.67 | 1172775 | 41939.69 | 9.10% |
| 2025-02-14 | 3.68 | 3.67 | -0.04 | -1.08% | 3.57 | 4.08 | 1883188 | 71568.55 | 14.61% |
| 2025-02-13 | 3.62 | 3.71 | 0.08 | 2.20% | 3.56 | 3.83 | 1113943 | 41122.11 | 8.64% |
| 2025-02-12 | 3.51 | 3.63 | 0.13 | 3.71% | 3.49 | 3.65 | 1028183 | 36950.57 | 7.98% |
| 2025-02-11 | 3.50 | 3.50 | 0.00 | 0.00% | 3.39 | 3.55 | 837081 | 28910.50 | 6.50% |
| 2025-02-10 | 3.45 | 3.50 | 0.05 | 1.45% | 3.43 | 3.50 | 792272 | 27437.69 | 6.15% |
| 2025-02-07 | 3.38 | 3.45 | 0.04 | 1.17% | 3.38 | 3.49 | 910559 | 31301.58 | 7.07% |
| 2025-02-06 | 3.30 | 3.41 | 0.10 | 3.02% | 3.25 | 3.43 | 899471 | 30119.07 | 6.98% |
| 2025-02-05 | 3.24 | 3.31 | 0.09 | 2.80% | 3.18 | 3.32 | 707092 | 23097.21 | 5.49% |
| 2025-01-27 | 3.26 | 3.22 | -0.03 | -0.92% | 3.22 | 3.31 | 406279 | 13232.61 | 3.15% |
| 2025-01-24 | 3.21 | 3.25 | 0.01 | 0.31% | 3.18 | 3.26 | 578781 | 18644.07 | 4.49% |
| 2025-01-23 | 3.22 | 3.24 | 0.07 | 2.21% | 3.19 | 3.35 | 955441 | 31110.20 | 7.41% |
| 2025-01-22 | 3.30 | 3.17 | -0.17 | -5.09% | 3.17 | 3.34 | 905020 | 29276.07 | 7.02% |
| 2025-01-21 | 3.38 | 3.34 | 0.10 | 3.09% | 3.33 | 3.56 | 1598441 | 55174.71 | 12.40% |
| 2025-01-20 | 3.27 | 3.24 | -0.02 | -0.61% | 3.20 | 3.34 | 655240 | 21437.96 | 5.08% |
| 2025-01-17 | 3.33 | 3.26 | -0.12 | -3.55% | 3.25 | 3.35 | 656665 | 21587.15 | 5.10% |
| 2025-01-16 | 3.35 | 3.38 | 0.01 | 0.30% | 3.30 | 3.47 | 1085140 | 36735.69 | 8.42% |
| 2025-01-15 | 3.34 | 3.37 | 0.04 | 1.20% | 3.27 | 3.50 | 1157041 | 39204.63 | 8.98% |
| 2025-01-14 | 3.23 | 3.33 | 0.24 | 7.77% | 3.13 | 3.39 | 1099615 | 35743.14 | 8.53% |
| 2025-01-13 | 3.00 | 3.09 | -0.01 | -0.32% | 2.89 | 3.20 | 735641 | 22350.82 | 5.71% |
| 2025-01-10 | 3.29 | 3.10 | -0.23 | -6.91% | 3.09 | 3.30 | 910791 | 29071.69 | 7.07% |
| 2025-01-09 | 3.24 | 3.33 | 0.06 | 1.83% | 3.22 | 3.40 | 1023680 | 34006.48 | 7.94% |
| 2025-01-08 | 3.19 | 3.27 | 0.02 | 0.62% | 3.16 | 3.31 | 867744 | 28116.78 | 6.73% |
| 2025-01-07 | 3.20 | 3.25 | -0.02 | -0.61% | 3.12 | 3.25 | 891138 | 28356.07 | 6.92% |
| 2025-01-06 | 3.10 | 3.27 | 0.07 | 2.19% | 3.09 | 3.45 | 1235140 | 39929.59 | 9.58% |
| 2025-01-03 | 3.45 | 3.20 | -0.35 | -9.86% | 3.20 | 3.45 | 1456790 | 47436.24 | 11.30% |
| 2025-01-02 | 3.41 | 3.55 | 0.14 | 4.11% | 3.39 | 3.68 | 2490919 | 88041.89 | 19.33% |
| 2024-12-31 | 3.25 | 3.41 | 0.31 | 10.00% | 3.20 | 3.41 | 859706 | 28951.00 | 6.67% |
| 2024-12-30 | 3.26 | 3.10 | -0.18 | -5.49% | 3.09 | 3.26 | 1069011 | 33639.46 | 8.30% |
| 2024-12-27 | 3.24 | 3.28 | 0.01 | 0.31% | 3.21 | 3.36 | 928769 | 30673.45 | 7.21% |
| 2024-12-26 | 3.22 | 3.27 | 0.04 | 1.24% | 3.20 | 3.32 | 1028511 | 33539.77 | 7.98% |
| 2024-12-25 | 3.36 | 3.23 | -0.14 | -4.15% | 3.19 | 3.38 | 1133736 | 36886.97 | 8.80% |
| 2024-12-24 | 3.48 | 3.37 | -0.08 | -2.32% | 3.34 | 3.51 | 1282295 | 43637.20 | 9.95% |
| 2024-12-23 | 3.65 | 3.45 | -0.30 | -8.00% | 3.40 | 3.71 | 1782803 | 62529.27 | 13.83% |
| 2024-12-20 | 3.87 | 3.75 | -0.28 | -6.95% | 3.69 | 3.98 | 2449420 | 93173.99 | 19.01% |
| 2024-12-19 | 4.03 | 4.03 | -0.45 | -10.04% | 4.03 | 4.40 | 3327137 | 137263.72 | 25.82% |
| 2024-12-18 | 4.48 | 4.48 | -0.50 | -10.04% | 4.48 | 4.53 | 1066479 | 47784.51 | 8.28% |
| 2024-12-17 | 5.24 | 4.98 | 0.22 | 4.62% | 4.79 | 5.24 | 4801616 | 246925.16 | 37.26% |
| 2024-12-16 | 4.76 | 4.76 | 0.43 | 9.93% | 4.76 | 4.76 | 122527 | 5832.28 | 0.95% |
| 2024-12-13 | 4.33 | 4.33 | 0.39 | 9.90% | 4.33 | 4.33 | 220219 | 9535.46 | 1.71% |
| 2024-12-12 | 3.56 | 3.94 | 0.36 | 10.06% | 3.53 | 3.94 | 1272459 | 46623.82 | 9.87% |
| 2024-12-11 | 3.23 | 3.58 | 0.33 | 10.15% | 3.22 | 3.58 | 1360313 | 47078.85 | 10.56% |
| 2024-12-10 | 3.41 | 3.25 | -0.08 | -2.40% | 3.25 | 3.42 | 598498 | 19886.41 | 4.64% |
| 2024-12-09 | 3.40 | 3.33 | -0.09 | -2.63% | 3.31 | 3.51 | 838106 | 28385.48 | 6.50% |
| 2024-12-06 | 3.43 | 3.42 | 0.10 | 3.01% | 3.31 | 3.54 | 1037689 | 35383.19 | 8.05% |
| 2024-12-05 | 3.26 | 3.32 | 0.11 | 3.43% | 3.24 | 3.35 | 693318 | 22808.49 | 5.38% |
| 2024-12-04 | 3.25 | 3.21 | -0.11 | -3.31% | 3.18 | 3.35 | 1198145 | 39022.98 | 9.30% |
| 2024-12-03 | 3.19 | 3.32 | 0.15 | 4.73% | 3.16 | 3.49 | 1955139 | 66771.04 | 15.17% |
| 2024-12-02 | 3.06 | 3.17 | 0.12 | 3.93% | 3.05 | 3.17 | 471286 | 14756.27 | 3.66% |
| 2024-11-29 | 3.03 | 3.05 | 0.01 | 0.33% | 2.98 | 3.06 | 336525 | 10198.86 | 2.61% |
| 2024-11-28 | 3.02 | 3.04 | 0.04 | 1.33% | 3.00 | 3.10 | 488609 | 14874.54 | 3.79% |
深证大盘股票行情在线 K线走势图
