桂林旅游(000978)股票行情
桂林旅游(000978)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 | 6.49 | 6.42 | -0.10 | -1.53% | 6.42 | 6.55 | 99850 | 6464.68 | 2.77% |
| 2025-03-27 | 6.67 | 6.52 | -0.15 | -2.25% | 6.51 | 6.74 | 145422 | 9596.43 | 4.04% |
| 2025-03-26 | 6.56 | 6.67 | 0.09 | 1.37% | 6.47 | 6.69 | 165242 | 10937.75 | 4.59% |
| 2025-03-25 | 6.54 | 6.58 | -0.01 | -0.15% | 6.43 | 6.62 | 155769 | 10160.40 | 4.33% |
| 2025-03-24 | 6.53 | 6.59 | 0.10 | 1.54% | 6.49 | 6.74 | 259164 | 17168.14 | 7.20% |
| 2025-03-21 | 6.47 | 6.49 | -0.01 | -0.15% | 6.40 | 6.54 | 78667 | 5090.76 | 2.18% |
| 2025-03-20 | 6.51 | 6.50 | -0.01 | -0.15% | 6.49 | 6.63 | 80596 | 5273.27 | 2.24% |
| 2025-03-19 | 6.57 | 6.51 | -0.06 | -0.91% | 6.49 | 6.59 | 67358 | 4400.11 | 1.87% |
| 2025-03-18 | 6.61 | 6.57 | -0.03 | -0.45% | 6.50 | 6.64 | 76935 | 5042.35 | 2.14% |
| 2025-03-17 | 6.65 | 6.60 | 0.01 | 0.15% | 6.56 | 6.70 | 91732 | 6067.01 | 2.55% |
| 2025-03-14 | 6.50 | 6.59 | 0.07 | 1.07% | 6.50 | 6.61 | 100613 | 6609.53 | 2.79% |
| 2025-03-13 | 6.45 | 6.52 | 0.04 | 0.62% | 6.39 | 6.53 | 96383 | 6223.22 | 2.68% |
| 2025-03-12 | 6.56 | 6.48 | -0.07 | -1.07% | 6.46 | 6.64 | 112091 | 7318.51 | 3.11% |
| 2025-03-11 | 6.45 | 6.55 | 0.07 | 1.08% | 6.41 | 6.55 | 102296 | 6637.52 | 2.84% |
| 2025-03-10 | 6.33 | 6.48 | 0.12 | 1.89% | 6.33 | 6.49 | 112269 | 7214.84 | 3.12% |
| 2025-03-07 | 6.28 | 6.36 | 0.06 | 0.95% | 6.24 | 6.39 | 102541 | 6493.68 | 2.85% |
| 2025-03-06 | 6.29 | 6.30 | 0.01 | 0.16% | 6.24 | 6.32 | 75181 | 4720.39 | 2.09% |
| 2025-03-05 | 6.26 | 6.29 | 0.03 | 0.48% | 6.16 | 6.32 | 81643 | 5089.12 | 2.27% |
| 2025-03-04 | 6.11 | 6.26 | 0.10 | 1.62% | 6.11 | 6.26 | 81582 | 5065.41 | 2.27% |
| 2025-03-03 | 6.26 | 6.16 | -0.07 | -1.12% | 6.10 | 6.34 | 113051 | 7050.46 | 3.14% |
| 2025-02-28 | 6.17 | 6.23 | 0.03 | 0.48% | 6.16 | 6.29 | 154416 | 9627.56 | 4.29% |
| 2025-02-27 | 6.12 | 6.20 | 0.08 | 1.31% | 6.10 | 6.21 | 105250 | 6493.56 | 2.92% |
| 2025-02-26 | 6.09 | 6.12 | 0.04 | 0.66% | 6.08 | 6.15 | 54227 | 3310.74 | 1.51% |
| 2025-02-25 | 6.06 | 6.08 | -0.04 | -0.65% | 6.06 | 6.16 | 58687 | 3585.32 | 1.63% |
| 2025-02-24 | 6.08 | 6.12 | 0.04 | 0.66% | 6.03 | 6.16 | 71309 | 4353.83 | 1.98% |
| 2025-02-21 | 6.09 | 6.08 | 0.00 | 0.00% | 6.00 | 6.10 | 59956 | 3623.57 | 1.67% |
| 2025-02-20 | 6.01 | 6.08 | 0.08 | 1.33% | 5.98 | 6.12 | 58670 | 3562.22 | 1.63% |
| 2025-02-19 | 5.99 | 6.00 | 0.04 | 0.67% | 5.94 | 6.01 | 46241 | 2767.17 | 1.28% |
| 2025-02-18 | 6.12 | 5.96 | -0.17 | -2.77% | 5.94 | 6.12 | 80802 | 4877.39 | 2.24% |
| 2025-02-17 | 6.10 | 6.13 | 0.05 | 0.82% | 6.06 | 6.15 | 67857 | 4145.10 | 1.88% |
| 2025-02-14 | 6.15 | 6.08 | -0.04 | -0.65% | 6.06 | 6.15 | 62920 | 3832.01 | 1.75% |
| 2025-02-13 | 6.12 | 6.12 | -0.01 | -0.16% | 6.09 | 6.16 | 57722 | 3541.14 | 1.60% |
| 2025-02-12 | 6.16 | 6.13 | -0.01 | -0.16% | 6.07 | 6.18 | 62918 | 3845.28 | 1.75% |
| 2025-02-11 | 6.18 | 6.14 | -0.07 | -1.13% | 6.10 | 6.26 | 81055 | 4974.15 | 2.25% |
| 2025-02-10 | 5.99 | 6.21 | 0.25 | 4.19% | 5.96 | 6.21 | 142704 | 8729.47 | 3.96% |
| 2025-02-07 | 5.93 | 5.96 | 0.02 | 0.34% | 5.90 | 6.03 | 88030 | 5248.28 | 2.44% |
| 2025-02-06 | 5.89 | 5.94 | 0.06 | 1.02% | 5.83 | 5.96 | 55574 | 3282.03 | 1.54% |
| 2025-02-05 | 6.00 | 5.88 | -0.09 | -1.51% | 5.86 | 6.03 | 64589 | 3808.72 | 1.79% |
| 2025-01-27 | 5.93 | 5.97 | 0.04 | 0.67% | 5.93 | 6.05 | 69064 | 4139.98 | 1.92% |
| 2025-01-24 | 5.89 | 5.93 | 0.07 | 1.19% | 5.82 | 5.94 | 60312 | 3542.46 | 1.67% |
| 2025-01-23 | 5.86 | 5.86 | 0.07 | 1.21% | 5.82 | 5.99 | 98388 | 5803.91 | 2.73% |
| 2025-01-22 | 5.95 | 5.79 | -0.16 | -2.69% | 5.75 | 5.95 | 100605 | 5843.23 | 2.79% |
| 2025-01-21 | 6.05 | 5.95 | -0.19 | -3.09% | 5.91 | 6.15 | 123633 | 7407.46 | 3.43% |
| 2025-01-20 | 6.16 | 6.14 | 0.01 | 0.16% | 6.09 | 6.28 | 84438 | 5223.37 | 2.34% |
| 2025-01-17 | 6.10 | 6.13 | -0.01 | -0.16% | 6.06 | 6.21 | 84062 | 5166.88 | 2.33% |
| 2025-01-16 | 6.14 | 6.14 | 0.09 | 1.49% | 6.04 | 6.19 | 144374 | 8827.42 | 4.01% |
| 2025-01-15 | 5.92 | 6.05 | 0.12 | 2.02% | 5.90 | 6.12 | 165999 | 10033.76 | 4.61% |
| 2025-01-14 | 5.85 | 5.93 | 0.17 | 2.95% | 5.82 | 5.97 | 94716 | 5575.41 | 2.63% |
| 2025-01-13 | 5.68 | 5.76 | 0.04 | 0.70% | 5.61 | 5.79 | 56549 | 3231.03 | 1.57% |
| 2025-01-10 | 5.90 | 5.72 | -0.18 | -3.05% | 5.71 | 5.91 | 64247 | 3720.24 | 1.78% |
| 2025-01-09 | 5.91 | 5.90 | -0.04 | -0.67% | 5.87 | 5.96 | 52161 | 3082.85 | 1.45% |
| 2025-01-08 | 5.85 | 5.94 | 0.04 | 0.68% | 5.78 | 5.95 | 95813 | 5646.49 | 2.66% |
| 2025-01-07 | 5.75 | 5.90 | 0.17 | 2.97% | 5.75 | 5.90 | 97815 | 5695.61 | 2.72% |
| 2025-01-06 | 5.78 | 5.73 | -0.08 | -1.38% | 5.61 | 5.81 | 98062 | 5607.12 | 2.72% |
| 2025-01-03 | 6.15 | 5.81 | -0.30 | -4.91% | 5.78 | 6.17 | 175076 | 10329.48 | 4.86% |
| 2025-01-02 | 6.09 | 6.11 | 0.07 | 1.16% | 6.06 | 6.27 | 156061 | 9641.09 | 4.33% |
| 2024-12-31 | 6.08 | 6.04 | -0.04 | -0.66% | 6.02 | 6.20 | 123248 | 7543.80 | 3.42% |
| 2024-12-30 | 6.28 | 6.08 | -0.21 | -3.34% | 6.03 | 6.29 | 134761 | 8199.69 | 3.74% |
| 2024-12-27 | 6.14 | 6.29 | 0.16 | 2.61% | 6.10 | 6.34 | 107157 | 6709.54 | 2.98% |
| 2024-12-26 | 6.05 | 6.13 | 0.08 | 1.32% | 6.05 | 6.17 | 92478 | 5659.26 | 2.57% |
| 2024-12-25 | 6.17 | 6.05 | -0.12 | -1.94% | 5.95 | 6.17 | 124477 | 7509.57 | 3.46% |
| 2024-12-24 | 6.18 | 6.17 | 0.01 | 0.16% | 6.07 | 6.24 | 111452 | 6837.65 | 3.10% |
| 2024-12-23 | 6.55 | 6.16 | -0.43 | -6.53% | 6.14 | 6.57 | 153203 | 9648.92 | 4.25% |
| 2024-12-20 | 6.66 | 6.59 | -0.07 | -1.05% | 6.55 | 6.75 | 84225 | 5588.97 | 2.34% |
| 2024-12-19 | 6.58 | 6.66 | -0.02 | -0.30% | 6.46 | 6.67 | 93641 | 6153.33 | 2.60% |
| 2024-12-18 | 6.72 | 6.68 | -0.05 | -0.74% | 6.57 | 6.78 | 99978 | 6686.51 | 2.78% |
| 2024-12-17 | 7.08 | 6.73 | -0.36 | -5.08% | 6.68 | 7.08 | 199234 | 13557.76 | 5.53% |
| 2024-12-16 | 7.14 | 7.09 | -0.01 | -0.14% | 7.06 | 7.29 | 239490 | 17174.52 | 6.65% |
| 2024-12-13 | 7.10 | 7.10 | 0.01 | 0.14% | 7.03 | 7.28 | 263606 | 18824.68 | 7.32% |
| 2024-12-12 | 6.92 | 7.09 | 0.17 | 2.46% | 6.90 | 7.22 | 191996 | 13546.39 | 5.33% |
| 2024-12-11 | 6.82 | 6.92 | 0.14 | 2.06% | 6.77 | 6.94 | 137874 | 9480.00 | 3.83% |
| 2024-12-10 | 6.84 | 6.78 | 0.10 | 1.50% | 6.74 | 6.95 | 159924 | 10925.87 | 4.44% |
| 2024-12-09 | 6.82 | 6.68 | -0.13 | -1.91% | 6.65 | 6.84 | 91986 | 6180.20 | 2.55% |
| 2024-12-06 | 6.74 | 6.81 | 0.04 | 0.59% | 6.69 | 6.86 | 113431 | 7697.37 | 3.15% |
| 2024-12-05 | 6.65 | 6.77 | 0.04 | 0.59% | 6.61 | 6.78 | 103142 | 6922.49 | 2.86% |
| 2024-12-04 | 6.68 | 6.73 | -0.01 | -0.15% | 6.67 | 6.98 | 159645 | 10845.07 | 4.43% |
| 2024-12-03 | 6.84 | 6.74 | -0.14 | -2.03% | 6.69 | 6.88 | 175158 | 11879.90 | 4.86% |
| 2024-12-02 | 6.73 | 6.88 | 0.14 | 2.08% | 6.69 | 6.99 | 220331 | 15072.18 | 6.12% |
| 2024-11-29 | 6.66 | 6.74 | 0.08 | 1.20% | 6.60 | 6.92 | 273652 | 18586.49 | 7.60% |
| 2024-11-28 | 6.47 | 6.66 | 0.19 | 2.94% | 6.43 | 6.73 | 230442 | 15323.30 | 6.40% |
深证大盘股票行情在线 K线走势图
