天府文旅(000558)股票行情 天府文旅股票行情 000558股票行情_爱股网
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 |
|---|
| 2025-10-27 | 5.31 | 5.33 | 0.02 | 0.38% | 5.28 | 5.37 | 395247 | 21074.96 | 3.07% |
| 2025-10-24 | 5.45 | 5.31 | -0.16 | -2.93% | 5.30 | 5.48 | 608463 | 32577.23 | 4.72% |
| 2025-10-23 | 5.38 | 5.47 | 0.06 | 1.11% | 5.31 | 5.48 | 545561 | 29513.83 | 4.23% |
| 2025-10-22 | 5.46 | 5.41 | -0.06 | -1.10% | 5.37 | 5.49 | 433716 | 23525.44 | 3.37% |
| 2025-10-21 | 5.40 | 5.47 | 0.08 | 1.48% | 5.31 | 5.48 | 588828 | 31955.31 | 4.57% |
| 2025-10-20 | 5.20 | 5.39 | 0.23 | 4.46% | 5.17 | 5.43 | 771900 | 41203.89 | 5.99% |
| 2025-10-17 | 5.24 | 5.16 | -0.07 | -1.34% | 5.16 | 5.28 | 423559 | 22119.32 | 3.29% |
| 2025-10-16 | 5.29 | 5.23 | -0.11 | -2.06% | 5.21 | 5.38 | 481932 | 25507.88 | 3.74% |
| 2025-10-15 | 5.17 | 5.34 | 0.14 | 2.69% | 5.15 | 5.36 | 642255 | 33743.74 | 4.98% |
| 2025-10-14 | 5.27 | 5.20 | 0.03 | 0.58% | 5.17 | 5.30 | 577877 | 30235.13 | 4.48% |
| 2025-10-13 | 5.01 | 5.17 | -0.12 | -2.27% | 5.01 | 5.18 | 516007 | 26469.03 | 4.00% |
| 2025-10-10 | 5.25 | 5.29 | 0.01 | 0.19% | 5.23 | 5.40 | 552761 | 29345.81 | 4.29% |
| 2025-10-09 | 5.58 | 5.28 | -0.37 | -6.55% | 5.27 | 5.59 | 1015525 | 54146.89 | 7.88% |
| 2025-09-30 | 5.70 | 5.65 | -0.08 | -1.40% | 5.63 | 5.77 | 593210 | 33759.06 | 4.60% |
| 2025-09-29 | 5.64 | 5.73 | 0.00 | 0.00% | 5.53 | 5.90 | 843693 | 47914.26 | 6.55% |
| 2025-09-26 | 5.90 | 5.73 | -0.30 | -4.98% | 5.72 | 5.94 | 866863 | 50464.10 | 6.73% |
| 2025-09-25 | 5.74 | 6.03 | 0.29 | 5.05% | 5.58 | 6.14 | 1591185 | 92613.71 | 12.35% |
| 2025-09-24 | 5.69 | 5.74 | -0.05 | -0.86% | 5.57 | 5.85 | 974329 | 55742.57 | 7.56% |
| 2025-09-23 | 6.00 | 5.79 | -0.39 | -6.31% | 5.65 | 6.05 | 1575019 | 91606.89 | 12.22% |
| 2025-09-22 | 6.70 | 6.18 | -0.66 | -9.65% | 6.16 | 6.70 | 1893536 | 119888.36 | 14.69% |
| 2025-09-19 | 7.05 | 6.84 | -0.27 | -3.80% | 6.67 | 7.11 | 1628673 | 112169.14 | 12.64% |
| 2025-09-18 | 7.07 | 7.11 | 0.00 | 0.00% | 6.90 | 7.22 | 1848126 | 129958.20 | 14.34% |
| 2025-09-17 | 7.37 | 7.11 | -0.11 | -1.52% | 7.02 | 7.48 | 1764975 | 126994.67 | 13.70% |
| 2025-09-16 | 7.19 | 7.22 | 0.15 | 2.12% | 7.12 | 7.45 | 1842764 | 133150.69 | 14.30% |
| 2025-09-15 | 7.01 | 7.07 | -0.07 | -0.98% | 6.91 | 7.21 | 1607986 | 113928.54 | 12.48% |
| 2025-09-12 | 7.15 | 7.14 | 0.06 | 0.85% | 7.04 | 7.34 | 2347889 | 168430.53 | 18.22% |
| 2025-09-11 | 7.30 | 7.08 | -0.20 | -2.75% | 7.00 | 7.57 | 3041006 | 218274.69 | 23.60% |
| 2025-09-10 | 6.53 | 7.28 | 0.66 | 9.97% | 6.45 | 7.28 | 2919728 | 205202.28 | 22.66% |
| 2025-09-09 | 6.80 | 6.62 | -0.30 | -4.34% | 6.56 | 6.81 | 1617235 | 107739.48 | 12.55% |
| 2025-09-08 | 6.70 | 6.92 | 0.21 | 3.13% | 6.63 | 7.08 | 2254646 | 155935.59 | 17.50% |
| 2025-09-05 | 6.89 | 6.71 | 0.14 | 2.13% | 6.31 | 6.89 | 2389582 | 158294.48 | 18.54% |
| 2025-09-04 | 6.26 | 6.57 | 0.31 | 4.95% | 6.15 | 6.73 | 2292710 | 148697.09 | 17.79% |
| 2025-09-03 | 6.47 | 6.26 | -0.31 | -4.72% | 6.24 | 6.64 | 1660370 | 106271.77 | 12.88% |
| 2025-09-02 | 6.70 | 6.57 | -0.12 | -1.79% | 6.46 | 6.95 | 2308052 | 153835.98 | 17.91% |
| 2025-09-01 | 6.21 | 6.69 | 0.39 | 6.19% | 6.18 | 6.70 | 2259832 | 147497.80 | 17.54% |
| 2025-08-29 | 6.39 | 6.30 | -0.12 | -1.87% | 6.29 | 6.77 | 2418925 | 157700.22 | 18.77% |
| 2025-08-28 | 6.05 | 6.42 | 0.35 | 5.77% | 5.94 | 6.60 | 2815034 | 177369.38 | 21.84% |
| 2025-08-27 | 5.88 | 6.07 | 0.18 | 3.06% | 5.81 | 6.18 | 2290268 | 138011.67 | 17.77% |
| 2025-08-26 | 5.80 | 5.89 | 0.11 | 1.90% | 5.74 | 5.91 | 1409736 | 82529.99 | 10.94% |
| 2025-08-25 | 5.81 | 5.78 | 0.00 | 0.00% | 5.71 | 5.83 | 892181 | 51438.45 | 6.92% |
| 2025-08-22 | 5.74 | 5.78 | 0.01 | 0.17% | 5.68 | 5.78 | 782677 | 44774.21 | 6.07% |
| 2025-08-21 | 5.82 | 5.77 | -0.10 | -1.70% | 5.75 | 5.89 | 1018424 | 59241.50 | 7.90% |
| 2025-08-20 | 5.85 | 5.87 | 0.00 | 0.00% | 5.75 | 5.92 | 1179537 | 68681.24 | 9.15% |
| 2025-08-19 | 5.90 | 5.87 | -0.02 | -0.34% | 5.84 | 6.01 | 1589109 | 94215.76 | 12.33% |
| 2025-08-18 | 5.81 | 5.89 | 0.07 | 1.20% | 5.77 | 5.95 | 1634820 | 96291.62 | 12.69% |
| 2025-08-15 | 5.81 | 5.82 | -0.11 | -1.85% | 5.60 | 5.88 | 1737498 | 99414.74 | 13.48% |
| 2025-08-14 | 5.68 | 5.93 | 0.21 | 3.67% | 5.66 | 6.06 | 2727252 | 160735.61 | 21.16% |
| 2025-08-13 | 5.67 | 5.72 | 0.12 | 2.14% | 5.60 | 5.72 | 1584446 | 89638.85 | 12.30% |
| 2025-08-12 | 5.71 | 5.60 | -0.12 | -2.10% | 5.55 | 5.73 | 1904120 | 106929.24 | 14.78% |
| 2025-08-11 | 5.82 | 5.72 | -0.26 | -4.35% | 5.65 | 5.90 | 2178577 | 124659.53 | 16.91% |
| 2025-08-08 | 5.85 | 5.98 | 0.02 | 0.34% | 5.73 | 6.19 | 2271711 | 135672.83 | 17.63% |
| 2025-08-07 | 6.30 | 5.96 | -0.66 | -9.97% | 5.96 | 6.31 | 2292863 | 138784.06 | 17.79% |
| 2025-08-06 | 7.15 | 6.62 | -0.70 | -9.56% | 6.59 | 7.33 | 3293937 | 225286.81 | 25.56% |
| 2025-08-05 | 7.05 | 7.32 | 0.29 | 4.13% | 6.75 | 7.40 | 3106290 | 220514.88 | 24.10% |
| 2025-08-04 | 7.67 | 7.03 | -0.34 | -4.61% | 6.99 | 7.91 | 3641774 | 269489.66 | 28.26% |
| 2025-08-01 | 6.54 | 7.37 | 0.67 | 10.00% | 6.54 | 7.37 | 3270656 | 230115.92 | 25.38% |
| 2025-07-31 | 6.69 | 6.70 | 0.11 | 1.67% | 6.52 | 7.24 | 3577469 | 245841.53 | 27.76% |
| 2025-07-30 | 5.98 | 6.59 | 0.60 | 10.02% | 5.88 | 6.59 | 2789089 | 175286.20 | 21.64% |
| 2025-07-29 | 5.71 | 5.99 | 0.28 | 4.90% | 5.50 | 6.14 | 3055544 | 177213.59 | 23.71% |
| 2025-07-28 | 5.35 | 5.71 | 0.52 | 10.02% | 5.35 | 5.71 | 2083500 | 116723.29 | 16.17% |
| 2025-07-25 | 4.95 | 5.19 | 0.31 | 6.35% | 4.86 | 5.37 | 2362667 | 121933.80 | 18.33% |
| 2025-07-24 | 4.74 | 4.88 | 0.13 | 2.74% | 4.72 | 4.88 | 916382 | 44390.80 | 7.11% |
| 2025-07-23 | 4.78 | 4.75 | -0.04 | -0.84% | 4.71 | 4.93 | 793611 | 38162.40 | 6.16% |
| 2025-07-22 | 4.75 | 4.79 | 0.02 | 0.42% | 4.71 | 4.86 | 748544 | 35798.40 | 5.81% |
| 2025-07-21 | 4.69 | 4.77 | 0.09 | 1.92% | 4.66 | 4.81 | 676995 | 32152.48 | 5.25% |
| 2025-07-18 | 4.70 | 4.68 | -0.02 | -0.43% | 4.63 | 4.71 | 479158 | 22338.93 | 3.72% |
| 2025-07-17 | 4.63 | 4.70 | 0.09 | 1.95% | 4.60 | 4.77 | 774912 | 36443.46 | 6.01% |
| 2025-07-16 | 4.58 | 4.61 | 0.03 | 0.66% | 4.56 | 4.66 | 466928 | 21565.34 | 3.62% |
| 2025-07-15 | 4.67 | 4.58 | -0.08 | -1.72% | 4.54 | 4.67 | 559380 | 25602.77 | 4.34% |
| 2025-07-14 | 4.70 | 4.66 | -0.07 | -1.48% | 4.64 | 4.77 | 582591 | 27317.28 | 4.52% |
| 2025-07-11 | 4.78 | 4.73 | 0.01 | 0.21% | 4.63 | 4.82 | 907862 | 42741.43 | 7.04% |
| 2025-07-10 | 4.86 | 4.72 | -0.06 | -1.26% | 4.71 | 5.03 | 1263495 | 61285.93 | 9.80% |
| 2025-07-09 | 4.73 | 4.78 | 0.03 | 0.63% | 4.67 | 4.88 | 1096105 | 52458.98 | 8.51% |
| 2025-07-08 | 4.71 | 4.75 | 0.03 | 0.64% | 4.65 | 4.79 | 787496 | 37226.69 | 6.11% |
| 2025-07-07 | 4.64 | 4.72 | 0.06 | 1.29% | 4.62 | 4.83 | 731912 | 34661.75 | 5.68% |
| 2025-07-04 | 4.67 | 4.66 | -0.07 | -1.48% | 4.65 | 4.80 | 998481 | 47086.77 | 7.75% |
| 2025-07-03 | 4.53 | 4.73 | 0.19 | 4.19% | 4.52 | 4.84 | 1324386 | 62456.22 | 10.28% |
| 2025-07-02 | 4.42 | 4.54 | 0.10 | 2.25% | 4.39 | 4.70 | 1164493 | 52993.97 | 9.04% |
| 2025-07-01 | 4.47 | 4.44 | -0.04 | -0.89% | 4.41 | 4.52 | 526688 | 23459.43 | 4.09% |
| 2025-06-30 | 4.42 | 4.48 | 0.00 | 0.00% | 4.38 | 4.55 | 731627 | 32754.18 | 5.68% |
深证大盘股票行情在线 K线走势图
天府文旅(000558)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
