桂林旅游(000978)股票行情 桂林旅游股票行情 000978股票行情_爱股网
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 |
|---|
| 2025-10-24 | 6.46 | 6.38 | -0.07 | -1.09% | 6.36 | 6.47 | 98947 | 6332.92 | 2.11% |
| 2025-10-23 | 6.40 | 6.45 | 0.05 | 0.78% | 6.36 | 6.47 | 93782 | 6017.06 | 2.00% |
| 2025-10-22 | 6.40 | 6.40 | 0.00 | 0.00% | 6.34 | 6.47 | 97121 | 6236.67 | 2.07% |
| 2025-10-21 | 6.31 | 6.40 | 0.10 | 1.59% | 6.28 | 6.40 | 107123 | 6806.39 | 2.29% |
| 2025-10-20 | 6.19 | 6.30 | 0.13 | 2.11% | 6.19 | 6.31 | 134546 | 8461.44 | 2.87% |
| 2025-10-17 | 6.23 | 6.17 | -0.08 | -1.28% | 6.17 | 6.31 | 114859 | 7173.92 | 2.45% |
| 2025-10-16 | 6.31 | 6.25 | -0.06 | -0.95% | 6.24 | 6.33 | 102904 | 6462.32 | 2.20% |
| 2025-10-15 | 6.22 | 6.31 | 0.08 | 1.28% | 6.21 | 6.33 | 126163 | 7931.22 | 2.70% |
| 2025-10-14 | 6.26 | 6.23 | -0.02 | -0.32% | 6.21 | 6.33 | 143392 | 8995.17 | 3.06% |
| 2025-10-13 | 6.18 | 6.25 | -0.03 | -0.48% | 6.12 | 6.27 | 133583 | 8300.51 | 2.85% |
| 2025-10-10 | 6.27 | 6.28 | 0.04 | 0.64% | 6.24 | 6.32 | 144343 | 9075.50 | 3.08% |
| 2025-10-09 | 6.43 | 6.24 | -0.23 | -3.55% | 6.21 | 6.43 | 230940 | 14434.75 | 4.93% |
| 2025-09-30 | 6.54 | 6.47 | -0.08 | -1.22% | 6.44 | 6.56 | 182736 | 11839.96 | 3.90% |
| 2025-09-29 | 6.52 | 6.55 | 0.08 | 1.24% | 6.42 | 6.57 | 196199 | 12767.04 | 4.19% |
| 2025-09-26 | 6.62 | 6.47 | -0.20 | -3.00% | 6.45 | 6.65 | 263649 | 17163.84 | 5.63% |
| 2025-09-25 | 6.80 | 6.67 | -0.13 | -1.91% | 6.59 | 6.80 | 369486 | 24633.94 | 7.89% |
| 2025-09-24 | 6.87 | 6.80 | -0.31 | -4.36% | 6.65 | 6.98 | 462962 | 31534.97 | 9.89% |
| 2025-09-23 | 7.38 | 7.11 | -0.41 | -5.45% | 6.77 | 7.41 | 703426 | 49052.49 | 15.03% |
| 2025-09-22 | 7.74 | 7.52 | -0.16 | -2.08% | 7.46 | 8.15 | 1012984 | 79489.65 | 21.64% |
| 2025-09-19 | 6.98 | 7.68 | 0.70 | 10.03% | 6.73 | 7.68 | 627915 | 45643.05 | 13.41% |
| 2025-09-18 | 6.85 | 6.98 | 0.15 | 2.20% | 6.74 | 7.06 | 388964 | 26914.76 | 8.31% |
| 2025-09-17 | 7.12 | 6.83 | -0.17 | -2.43% | 6.78 | 7.18 | 240399 | 16540.06 | 5.14% |
| 2025-09-16 | 6.90 | 7.00 | 0.09 | 1.30% | 6.86 | 7.03 | 160899 | 11164.24 | 3.44% |
| 2025-09-15 | 6.87 | 6.91 | 0.04 | 0.58% | 6.83 | 6.94 | 109999 | 7575.37 | 2.35% |
| 2025-09-12 | 6.89 | 6.87 | -0.04 | -0.58% | 6.84 | 6.97 | 121649 | 8392.75 | 2.60% |
| 2025-09-11 | 6.93 | 6.91 | -0.01 | -0.14% | 6.75 | 6.94 | 133338 | 9101.61 | 2.85% |
| 2025-09-10 | 6.81 | 6.92 | 0.12 | 1.76% | 6.78 | 6.97 | 161268 | 11151.44 | 3.45% |
| 2025-09-09 | 6.86 | 6.80 | -0.06 | -0.87% | 6.77 | 6.88 | 96850 | 6589.36 | 2.07% |
| 2025-09-08 | 6.86 | 6.86 | -0.04 | -0.58% | 6.83 | 7.01 | 147571 | 10185.66 | 3.15% |
| 2025-09-05 | 6.85 | 6.90 | 0.06 | 0.88% | 6.67 | 6.90 | 182802 | 12452.39 | 3.91% |
| 2025-09-04 | 6.75 | 6.84 | 0.09 | 1.33% | 6.70 | 6.93 | 210129 | 14364.22 | 4.49% |
| 2025-09-03 | 6.94 | 6.75 | -0.12 | -1.75% | 6.71 | 6.95 | 168718 | 11515.31 | 3.60% |
| 2025-09-02 | 6.80 | 6.87 | 0.02 | 0.29% | 6.72 | 6.89 | 220056 | 15035.48 | 4.70% |
| 2025-09-01 | 6.82 | 6.85 | 0.16 | 2.39% | 6.70 | 6.95 | 264603 | 18091.67 | 5.65% |
| 2025-08-29 | 6.56 | 6.69 | 0.13 | 1.98% | 6.54 | 6.77 | 203494 | 13595.48 | 4.35% |
| 2025-08-28 | 6.55 | 6.56 | 0.05 | 0.77% | 6.37 | 6.65 | 130451 | 8523.48 | 2.79% |
| 2025-08-27 | 6.68 | 6.51 | -0.16 | -2.40% | 6.49 | 6.70 | 98265 | 6471.46 | 2.10% |
| 2025-08-26 | 6.61 | 6.67 | 0.06 | 0.91% | 6.59 | 6.72 | 95552 | 6377.35 | 2.04% |
| 2025-08-25 | 6.63 | 6.61 | 0.01 | 0.15% | 6.56 | 6.67 | 101163 | 6681.51 | 2.16% |
| 2025-08-22 | 6.61 | 6.60 | -0.01 | -0.15% | 6.54 | 6.62 | 94599 | 6219.44 | 2.02% |
| 2025-08-21 | 6.56 | 6.61 | 0.04 | 0.61% | 6.52 | 6.62 | 97755 | 6436.86 | 2.09% |
| 2025-08-20 | 6.50 | 6.57 | 0.08 | 1.23% | 6.47 | 6.58 | 109882 | 7181.54 | 2.35% |
| 2025-08-19 | 6.43 | 6.49 | 0.07 | 1.09% | 6.41 | 6.53 | 97167 | 6290.44 | 2.08% |
| 2025-08-18 | 6.34 | 6.42 | 0.08 | 1.26% | 6.34 | 6.45 | 85671 | 5497.87 | 1.83% |
| 2025-08-15 | 6.30 | 6.34 | 0.02 | 0.32% | 6.28 | 6.37 | 63624 | 4031.58 | 1.36% |
| 2025-08-14 | 6.43 | 6.32 | -0.10 | -1.56% | 6.30 | 6.47 | 80577 | 5153.21 | 1.72% |
| 2025-08-13 | 6.52 | 6.42 | -0.07 | -1.08% | 6.41 | 6.55 | 82532 | 5318.16 | 1.76% |
| 2025-08-12 | 6.54 | 6.49 | -0.03 | -0.46% | 6.47 | 6.54 | 39123 | 2542.02 | 0.84% |
| 2025-08-11 | 6.48 | 6.52 | 0.05 | 0.77% | 6.43 | 6.54 | 73477 | 4766.81 | 1.57% |
| 2025-08-08 | 6.40 | 6.47 | 0.07 | 1.09% | 6.38 | 6.47 | 63542 | 4086.32 | 1.36% |
| 2025-08-07 | 6.40 | 6.40 | 0.00 | 0.00% | 6.35 | 6.42 | 62324 | 3980.60 | 1.33% |
| 2025-08-06 | 6.50 | 6.40 | -0.09 | -1.39% | 6.39 | 6.50 | 79013 | 5072.53 | 1.69% |
| 2025-08-05 | 6.47 | 6.49 | 0.04 | 0.62% | 6.44 | 6.49 | 53346 | 3450.98 | 1.14% |
| 2025-08-04 | 6.46 | 6.45 | -0.01 | -0.15% | 6.42 | 6.49 | 65255 | 4214.39 | 1.39% |
| 2025-08-01 | 6.49 | 6.46 | -0.01 | -0.15% | 6.42 | 6.51 | 77923 | 5036.22 | 1.66% |
| 2025-07-31 | 6.63 | 6.47 | -0.12 | -1.82% | 6.45 | 6.64 | 84760 | 5515.00 | 1.81% |
| 2025-07-30 | 6.47 | 6.59 | 0.08 | 1.23% | 6.47 | 6.60 | 104179 | 6830.23 | 2.23% |
| 2025-07-29 | 6.54 | 6.51 | -0.01 | -0.15% | 6.45 | 6.60 | 65050 | 4230.42 | 1.39% |
| 2025-07-28 | 6.51 | 6.52 | 0.01 | 0.15% | 6.47 | 6.55 | 68750 | 4477.12 | 1.47% |
| 2025-07-25 | 6.52 | 6.51 | -0.01 | -0.15% | 6.48 | 6.55 | 86674 | 5646.91 | 1.85% |
| 2025-07-24 | 6.40 | 6.52 | 0.12 | 1.88% | 6.39 | 6.53 | 97424 | 6319.97 | 2.08% |
| 2025-07-23 | 6.46 | 6.40 | -0.06 | -0.93% | 6.38 | 6.48 | 87080 | 5600.22 | 1.86% |
| 2025-07-22 | 6.48 | 6.46 | 0.01 | 0.16% | 6.40 | 6.49 | 79174 | 5095.40 | 1.69% |
| 2025-07-21 | 6.38 | 6.45 | 0.05 | 0.78% | 6.37 | 6.49 | 94266 | 6084.17 | 2.01% |
| 2025-07-18 | 6.34 | 6.40 | 0.07 | 1.11% | 6.30 | 6.41 | 76227 | 4854.05 | 1.63% |
| 2025-07-17 | 6.27 | 6.33 | 0.06 | 0.96% | 6.27 | 6.36 | 62041 | 3923.40 | 1.33% |
| 2025-07-16 | 6.25 | 6.27 | 0.02 | 0.32% | 6.23 | 6.31 | 67796 | 4254.58 | 1.45% |
| 2025-07-15 | 6.35 | 6.25 | -0.10 | -1.57% | 6.21 | 6.36 | 92075 | 5759.82 | 1.97% |
| 2025-07-14 | 6.38 | 6.35 | 0.07 | 1.11% | 6.32 | 6.58 | 117517 | 7490.06 | 2.51% |
| 2025-07-11 | 6.33 | 6.28 | -0.04 | -0.63% | 6.25 | 6.35 | 93804 | 5897.05 | 2.00% |
| 2025-07-10 | 6.19 | 6.32 | 0.12 | 1.94% | 6.18 | 6.36 | 135993 | 8542.05 | 2.91% |
| 2025-07-09 | 6.20 | 6.20 | -0.01 | -0.16% | 6.19 | 6.25 | 60440 | 3753.40 | 1.29% |
| 2025-07-08 | 6.19 | 6.21 | 0.03 | 0.49% | 6.15 | 6.22 | 64926 | 4013.70 | 1.39% |
| 2025-07-07 | 6.13 | 6.18 | 0.03 | 0.49% | 6.13 | 6.20 | 51450 | 3177.69 | 1.10% |
| 2025-07-04 | 6.18 | 6.15 | -0.02 | -0.32% | 6.14 | 6.19 | 53173 | 3275.30 | 1.14% |
| 2025-07-03 | 6.17 | 6.17 | 0.00 | 0.00% | 6.15 | 6.20 | 53227 | 3283.72 | 1.14% |
| 2025-07-02 | 6.12 | 6.17 | 0.04 | 0.65% | 6.11 | 6.18 | 82908 | 5105.49 | 1.77% |
| 2025-07-01 | 6.14 | 6.13 | 0.00 | 0.00% | 6.09 | 6.17 | 67415 | 4130.94 | 1.44% |
| 2025-06-30 | 6.16 | 6.13 | 0.00 | 0.00% | 6.11 | 6.16 | 55311 | 3388.18 | 1.18% |
| 2025-06-27 | 6.13 | 6.13 | -0.02 | -0.33% | 6.10 | 6.16 | 85139 | 5224.12 | 1.82% |
深证大盘股票行情在线 K线走势图
桂林旅游(000978)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
