西安旅游(000610)股票行情
西安旅游(000610)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 | 13.41 | 13.24 | -0.29 | -2.14% | 13.21 | 13.60 | 150004 | 20083.39 | 6.37% |
| 2025-03-27 | 13.98 | 13.53 | -0.49 | -3.50% | 13.48 | 14.20 | 213330 | 29625.53 | 9.06% |
| 2025-03-26 | 13.94 | 14.02 | -0.26 | -1.82% | 13.80 | 14.30 | 227722 | 31978.60 | 9.67% |
| 2025-03-25 | 13.90 | 14.28 | -0.01 | -0.07% | 13.65 | 14.74 | 326263 | 46109.74 | 13.85% |
| 2025-03-24 | 13.59 | 14.29 | 0.71 | 5.23% | 13.55 | 14.89 | 453318 | 64282.37 | 19.25% |
| 2025-03-21 | 13.16 | 13.58 | 0.40 | 3.03% | 12.99 | 13.69 | 195057 | 25984.20 | 8.28% |
| 2025-03-20 | 13.26 | 13.18 | -0.08 | -0.60% | 13.16 | 13.44 | 113011 | 15019.00 | 4.80% |
| 2025-03-19 | 13.31 | 13.26 | -0.12 | -0.90% | 13.21 | 13.43 | 91167 | 12127.39 | 3.87% |
| 2025-03-18 | 13.39 | 13.38 | 0.00 | 0.00% | 13.20 | 13.45 | 139859 | 18618.42 | 5.94% |
| 2025-03-17 | 13.78 | 13.38 | -0.14 | -1.04% | 13.31 | 13.78 | 186111 | 25046.50 | 7.90% |
| 2025-03-14 | 13.33 | 13.52 | 0.17 | 1.27% | 13.27 | 13.60 | 226875 | 30547.12 | 9.63% |
| 2025-03-13 | 13.20 | 13.35 | 0.14 | 1.06% | 13.11 | 13.37 | 163105 | 21588.15 | 6.93% |
| 2025-03-12 | 13.37 | 13.21 | -0.19 | -1.42% | 13.20 | 13.60 | 212918 | 28397.22 | 9.04% |
| 2025-03-11 | 12.80 | 13.40 | 0.51 | 3.96% | 12.74 | 13.75 | 283185 | 37494.94 | 12.02% |
| 2025-03-10 | 12.58 | 12.89 | 0.27 | 2.14% | 12.57 | 12.96 | 162062 | 20770.48 | 6.88% |
| 2025-03-07 | 12.48 | 12.62 | 0.06 | 0.48% | 12.38 | 12.84 | 154503 | 19522.46 | 6.56% |
| 2025-03-06 | 12.44 | 12.56 | 0.08 | 0.64% | 12.33 | 12.59 | 109120 | 13625.19 | 4.63% |
| 2025-03-05 | 12.61 | 12.48 | -0.07 | -0.56% | 12.30 | 12.61 | 93436 | 11575.62 | 3.97% |
| 2025-03-04 | 12.45 | 12.55 | 0.02 | 0.16% | 12.43 | 12.66 | 97813 | 12266.17 | 4.15% |
| 2025-03-03 | 12.43 | 12.53 | 0.02 | 0.16% | 12.39 | 12.79 | 147794 | 18633.16 | 6.28% |
| 2025-02-28 | 12.57 | 12.51 | -0.16 | -1.26% | 12.50 | 13.05 | 228802 | 29226.35 | 9.72% |
| 2025-02-27 | 12.31 | 12.67 | 0.36 | 2.92% | 12.30 | 12.75 | 241417 | 30354.30 | 10.25% |
| 2025-02-26 | 12.12 | 12.31 | 0.20 | 1.65% | 12.11 | 12.31 | 109227 | 13378.09 | 4.64% |
| 2025-02-25 | 12.10 | 12.11 | -0.08 | -0.66% | 12.01 | 12.29 | 83606 | 10167.73 | 3.55% |
| 2025-02-24 | 12.06 | 12.19 | 0.11 | 0.91% | 12.00 | 12.29 | 93376 | 11368.29 | 3.96% |
| 2025-02-21 | 12.09 | 12.08 | -0.07 | -0.58% | 11.94 | 12.14 | 77853 | 9365.80 | 3.31% |
| 2025-02-20 | 11.95 | 12.15 | 0.17 | 1.42% | 11.91 | 12.27 | 111894 | 13613.61 | 4.75% |
| 2025-02-19 | 11.93 | 11.98 | 0.08 | 0.67% | 11.84 | 11.98 | 58969 | 7030.69 | 2.50% |
| 2025-02-18 | 12.23 | 11.90 | -0.33 | -2.70% | 11.87 | 12.23 | 105282 | 12648.20 | 4.47% |
| 2025-02-17 | 12.20 | 12.23 | 0.04 | 0.33% | 12.12 | 12.29 | 78377 | 9569.43 | 3.33% |
| 2025-02-14 | 12.28 | 12.19 | -0.13 | -1.06% | 12.15 | 12.30 | 82965 | 10129.00 | 3.52% |
| 2025-02-13 | 12.26 | 12.32 | -0.02 | -0.16% | 12.22 | 12.40 | 102096 | 12587.91 | 4.34% |
| 2025-02-12 | 12.29 | 12.34 | 0.03 | 0.24% | 12.21 | 12.46 | 100915 | 12426.59 | 4.29% |
| 2025-02-11 | 12.55 | 12.31 | -0.26 | -2.07% | 12.26 | 12.55 | 122064 | 15055.64 | 5.18% |
| 2025-02-10 | 12.02 | 12.57 | 0.55 | 4.58% | 12.01 | 12.58 | 190635 | 23448.89 | 8.09% |
| 2025-02-07 | 11.91 | 12.02 | 0.09 | 0.75% | 11.85 | 12.18 | 124294 | 14922.17 | 5.28% |
| 2025-02-06 | 11.80 | 11.93 | 0.10 | 0.85% | 11.70 | 11.94 | 85929 | 10187.14 | 3.65% |
| 2025-02-05 | 12.10 | 11.83 | -0.19 | -1.58% | 11.71 | 12.15 | 94664 | 11201.13 | 4.02% |
| 2025-01-27 | 12.12 | 12.02 | -0.09 | -0.74% | 11.99 | 12.23 | 84285 | 10198.66 | 3.58% |
| 2025-01-24 | 12.05 | 12.11 | 0.13 | 1.09% | 11.87 | 12.20 | 89052 | 10728.57 | 3.78% |
| 2025-01-23 | 12.21 | 11.98 | -0.03 | -0.25% | 11.98 | 12.27 | 92910 | 11252.66 | 3.95% |
| 2025-01-22 | 12.44 | 12.01 | -0.40 | -3.22% | 11.96 | 12.47 | 111342 | 13436.92 | 4.73% |
| 2025-01-21 | 12.71 | 12.41 | -0.41 | -3.20% | 12.32 | 12.86 | 126705 | 15825.79 | 5.38% |
| 2025-01-20 | 12.84 | 12.82 | 0.14 | 1.10% | 12.57 | 13.00 | 130168 | 16719.82 | 5.53% |
| 2025-01-17 | 12.84 | 12.68 | -0.23 | -1.78% | 12.60 | 12.99 | 117144 | 14919.10 | 4.97% |
| 2025-01-16 | 12.64 | 12.91 | 0.18 | 1.41% | 12.64 | 13.16 | 189180 | 24462.12 | 8.03% |
| 2025-01-15 | 12.30 | 12.73 | 0.36 | 2.91% | 12.25 | 13.08 | 219590 | 27990.86 | 9.32% |
| 2025-01-14 | 12.10 | 12.37 | 0.61 | 5.19% | 12.03 | 12.39 | 159685 | 19541.02 | 6.78% |
| 2025-01-13 | 11.36 | 11.76 | 0.12 | 1.03% | 11.30 | 11.85 | 93042 | 10814.01 | 3.95% |
| 2025-01-10 | 12.25 | 11.64 | -0.64 | -5.21% | 11.61 | 12.32 | 151336 | 18071.33 | 6.43% |
| 2025-01-09 | 12.21 | 12.28 | -0.05 | -0.41% | 12.09 | 12.45 | 112418 | 13816.86 | 4.77% |
| 2025-01-08 | 12.20 | 12.33 | -0.02 | -0.16% | 12.02 | 12.51 | 143743 | 17669.62 | 6.10% |
| 2025-01-07 | 12.21 | 12.35 | 0.23 | 1.90% | 12.07 | 12.50 | 122357 | 15007.23 | 5.20% |
| 2025-01-06 | 12.57 | 12.12 | -0.79 | -6.12% | 11.90 | 12.57 | 214555 | 26244.49 | 9.11% |
| 2025-01-03 | 13.98 | 12.91 | -1.34 | -9.40% | 12.89 | 13.99 | 302611 | 40006.48 | 12.85% |
| 2025-01-02 | 13.55 | 14.25 | 0.59 | 4.32% | 13.41 | 14.50 | 432538 | 60798.23 | 18.37% |
| 2024-12-31 | 13.08 | 13.66 | 0.63 | 4.83% | 13.08 | 14.30 | 378304 | 51986.23 | 16.06% |
| 2024-12-30 | 13.44 | 13.03 | -0.45 | -3.34% | 12.95 | 13.44 | 148932 | 19417.98 | 6.32% |
| 2024-12-27 | 13.23 | 13.48 | 0.29 | 2.20% | 13.12 | 13.69 | 213525 | 28749.31 | 9.07% |
| 2024-12-26 | 12.73 | 13.19 | 0.46 | 3.61% | 12.73 | 13.55 | 227551 | 30006.20 | 9.66% |
| 2024-12-25 | 12.97 | 12.73 | -0.37 | -2.82% | 12.44 | 13.03 | 154351 | 19644.85 | 6.55% |
| 2024-12-24 | 12.95 | 13.10 | 0.15 | 1.16% | 12.60 | 13.14 | 177308 | 22859.10 | 7.53% |
| 2024-12-23 | 13.77 | 12.95 | -0.94 | -6.77% | 12.95 | 14.00 | 239321 | 31844.69 | 10.16% |
| 2024-12-20 | 13.89 | 13.89 | -0.01 | -0.07% | 13.71 | 14.30 | 251621 | 35278.55 | 10.69% |
| 2024-12-19 | 14.16 | 13.90 | -0.26 | -1.84% | 13.50 | 14.25 | 290225 | 40242.56 | 12.32% |
| 2024-12-18 | 14.01 | 14.16 | -0.50 | -3.41% | 14.01 | 14.73 | 391612 | 56036.18 | 16.63% |
| 2024-12-17 | 15.71 | 14.66 | -1.63 | -10.01% | 14.66 | 15.81 | 440926 | 65785.56 | 18.72% |
| 2024-12-16 | 16.00 | 16.29 | 0.48 | 3.04% | 15.88 | 17.39 | 896009 | 150028.03 | 38.05% |
| 2024-12-13 | 14.20 | 15.81 | 1.44 | 10.02% | 14.05 | 15.81 | 565702 | 84216.83 | 24.02% |
| 2024-12-12 | 13.84 | 14.37 | 0.40 | 2.86% | 13.79 | 14.73 | 472175 | 67799.88 | 20.05% |
| 2024-12-11 | 13.26 | 13.97 | 0.58 | 4.33% | 13.22 | 14.58 | 415334 | 57520.28 | 17.64% |
| 2024-12-10 | 13.45 | 13.39 | 0.28 | 2.14% | 13.25 | 13.83 | 279834 | 37876.99 | 11.88% |
| 2024-12-09 | 13.30 | 13.11 | -0.23 | -1.72% | 13.05 | 13.39 | 87706 | 11607.68 | 3.72% |
| 2024-12-06 | 13.20 | 13.34 | 0.11 | 0.83% | 13.10 | 13.43 | 124481 | 16565.20 | 5.29% |
| 2024-12-05 | 12.96 | 13.23 | 0.15 | 1.15% | 12.92 | 13.27 | 86984 | 11386.28 | 3.69% |
| 2024-12-04 | 13.11 | 13.08 | -0.15 | -1.13% | 13.01 | 13.50 | 123006 | 16284.38 | 5.22% |
| 2024-12-03 | 13.29 | 13.23 | -0.16 | -1.19% | 13.19 | 13.45 | 128156 | 17040.93 | 5.44% |
| 2024-12-02 | 13.10 | 13.39 | 0.24 | 1.83% | 13.10 | 13.51 | 194507 | 25942.13 | 8.26% |
| 2024-11-29 | 13.03 | 13.15 | 0.01 | 0.08% | 13.01 | 13.26 | 147273 | 19392.91 | 6.25% |
| 2024-11-28 | 12.85 | 13.14 | 0.12 | 0.92% | 12.83 | 13.38 | 194281 | 25533.76 | 8.25% |
深证大盘股票行情在线 K线走势图
