西域旅游(300859)股票行情
西域旅游(300859)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 |
|---|
| 2026-03-26 | 33.18 | 33.24 | -0.14 | -0.42% | 33.05 | 33.87 | 42106 | 14072.26 | 2.72% | 0.00 |
| 2026-03-25 | 32.20 | 33.38 | 1.46 | 4.57% | 32.19 | 33.94 | 59589 | 19773.60 | 3.84% | 0.00 |
| 2026-03-24 | 32.20 | 31.92 | 0.30 | 0.95% | 31.31 | 32.24 | 40878 | 12939.23 | 2.64% | 3.00 |
| 2026-03-23 | 34.03 | 31.62 | -2.81 | -8.16% | 31.21 | 34.03 | 67248 | 21840.24 | 4.34% | 0.00 |
| 2026-03-20 | 35.16 | 34.43 | -0.57 | -1.63% | 34.40 | 35.34 | 48250 | 16790.50 | 3.11% | 0.00 |
| 2026-03-19 | 35.40 | 35.00 | -0.81 | -2.26% | 34.56 | 35.77 | 44253 | 15501.28 | 2.86% | 0.00 |
| 2026-03-18 | 36.47 | 35.81 | -0.68 | -1.86% | 35.35 | 36.65 | 50262 | 17968.73 | 3.24% | 0.00 |
| 2026-03-17 | 37.46 | 36.49 | -0.97 | -2.59% | 36.48 | 37.62 | 38575 | 14268.28 | 2.49% | 0.00 |
| 2026-03-16 | 36.84 | 37.46 | 0.58 | 1.57% | 36.80 | 37.64 | 37348 | 13919.36 | 2.41% | 0.00 |
| 2026-03-13 | 38.38 | 36.88 | -1.40 | -3.66% | 36.69 | 38.60 | 72280 | 27178.14 | 4.66% | 7.00 |
| 2026-03-12 | 38.00 | 38.28 | 0.08 | 0.21% | 37.96 | 38.48 | 36410 | 13924.93 | 2.35% | 0.00 |
| 2026-03-11 | 38.39 | 38.20 | -0.16 | -0.42% | 37.88 | 38.81 | 35049 | 13423.81 | 2.26% | 0.00 |
| 2026-03-10 | 38.25 | 38.36 | 0.32 | 0.84% | 38.12 | 38.55 | 34120 | 13091.82 | 2.20% | 0.00 |
| 2026-03-09 | 37.65 | 38.04 | -0.29 | -0.76% | 37.51 | 38.50 | 38286 | 14557.95 | 2.47% | 0.00 |
| 2026-03-06 | 37.66 | 38.33 | 0.67 | 1.78% | 37.60 | 38.49 | 40205 | 15389.37 | 2.59% | 4.00 |
| 2026-03-05 | 38.10 | 37.66 | -0.06 | -0.16% | 37.41 | 38.55 | 49244 | 18755.13 | 3.18% | 4.00 |
| 2026-03-04 | 36.73 | 37.72 | 0.52 | 1.40% | 36.65 | 37.80 | 42397 | 15794.57 | 2.74% | 0.00 |
| 2026-03-03 | 36.88 | 37.20 | 0.31 | 0.84% | 36.80 | 38.20 | 63709 | 23978.62 | 4.11% | 0.00 |
| 2026-03-02 | 36.60 | 36.89 | -0.53 | -1.42% | 36.51 | 37.93 | 35148 | 12998.67 | 2.27% | 0.00 |
| 2026-02-27 | 36.88 | 37.42 | 0.54 | 1.46% | 36.86 | 37.44 | 35748 | 13316.57 | 2.31% | 0.00 |
| 2026-02-26 | 37.00 | 36.88 | -0.12 | -0.32% | 36.71 | 37.25 | 22234 | 8198.66 | 1.43% | 0.00 |
| 2026-02-25 | 36.20 | 37.00 | 0.95 | 2.64% | 36.10 | 37.20 | 34830 | 12796.70 | 2.25% | 0.00 |
| 2026-02-24 | 36.98 | 36.05 | -0.70 | -1.90% | 35.96 | 36.98 | 36176 | 13089.37 | 2.33% | 0.00 |
| 2026-02-13 | 36.82 | 36.75 | -0.07 | -0.19% | 36.68 | 37.19 | 28792 | 10618.00 | 1.86% | 0.00 |
| 2026-02-12 | 37.47 | 36.82 | -0.76 | -2.02% | 36.81 | 37.54 | 45857 | 16963.10 | 2.96% | 0.00 |
| 2026-02-11 | 38.70 | 37.58 | -1.21 | -3.12% | 37.57 | 38.70 | 65423 | 24815.64 | 4.22% | 3.00 |
| 2026-02-10 | 38.49 | 38.79 | 0.41 | 1.07% | 37.69 | 38.80 | 62800 | 24066.40 | 4.05% | 5.00 |
| 2026-02-09 | 38.39 | 38.38 | 0.30 | 0.79% | 38.00 | 38.41 | 39020 | 14920.33 | 2.52% | 0.00 |
| 2026-02-06 | 38.90 | 38.08 | -0.97 | -2.48% | 37.62 | 39.29 | 73290 | 28039.63 | 4.73% | 0.00 |
| 2026-02-05 | 38.13 | 39.05 | 0.70 | 1.83% | 38.10 | 39.50 | 86386 | 33818.02 | 5.57% | 5.00 |
| 2026-02-04 | 38.14 | 38.35 | 0.05 | 0.13% | 38.00 | 38.80 | 39643 | 15221.64 | 2.56% | 0.00 |
| 2026-02-03 | 38.14 | 38.30 | 0.50 | 1.32% | 37.90 | 38.91 | 51382 | 19692.66 | 3.31% | 4.00 |
| 2026-02-02 | 38.00 | 37.80 | -0.66 | -1.72% | 37.26 | 39.18 | 59850 | 22998.48 | 3.86% | 0.00 |
| 2026-01-30 | 38.62 | 38.46 | 0.17 | 0.44% | 38.39 | 39.70 | 78216 | 30536.22 | 5.05% | 5.00 |
| 2026-01-29 | 37.59 | 38.29 | 0.54 | 1.43% | 36.93 | 38.79 | 62132 | 23711.57 | 4.01% | 0.00 |
| 2026-01-28 | 38.32 | 37.75 | -0.69 | -1.80% | 37.62 | 38.74 | 46397 | 17648.20 | 2.99% | 0.00 |
| 2026-01-27 | 38.70 | 38.44 | -0.31 | -0.80% | 37.82 | 39.13 | 46828 | 17940.90 | 3.02% | 0.00 |
| 2026-01-26 | 38.90 | 38.75 | -0.37 | -0.95% | 38.50 | 39.97 | 52949 | 20653.54 | 3.42% | 0.00 |
| 2026-01-23 | 38.20 | 39.12 | 0.68 | 1.77% | 38.14 | 39.20 | 61845 | 23969.10 | 3.99% | 6.00 |
| 2026-01-22 | 38.14 | 38.44 | 0.26 | 0.68% | 37.71 | 38.80 | 47635 | 18221.97 | 3.07% | 0.00 |
| 2026-01-21 | 38.23 | 38.18 | -0.29 | -0.75% | 37.61 | 38.31 | 41779 | 15870.14 | 2.70% | 0.00 |
| 2026-01-20 | 38.90 | 38.47 | -0.59 | -1.51% | 38.31 | 39.36 | 58396 | 22655.40 | 3.77% | 0.00 |
| 2026-01-19 | 37.70 | 39.06 | 1.11 | 2.92% | 37.55 | 39.30 | 82605 | 32028.22 | 5.33% | 17.00 |
| 2026-01-16 | 38.42 | 37.95 | -1.08 | -2.77% | 37.70 | 38.90 | 93633 | 35802.51 | 6.04% | 0.00 |
| 2026-01-15 | 40.41 | 39.03 | -0.46 | -1.16% | 38.64 | 41.33 | 147965 | 58814.11 | 9.55% | 1.00 |
| 2026-01-14 | 37.78 | 39.49 | 1.62 | 4.28% | 37.70 | 39.74 | 133556 | 51825.66 | 8.62% | 0.00 |
| 2026-01-13 | 38.50 | 37.87 | -0.74 | -1.92% | 37.70 | 38.83 | 61484 | 23565.63 | 3.97% | 0.00 |
| 2026-01-12 | 38.06 | 38.61 | 0.55 | 1.45% | 37.81 | 38.88 | 72477 | 27773.91 | 4.68% | 0.00 |
| 2026-01-09 | 37.91 | 38.06 | 0.14 | 0.37% | 37.74 | 38.29 | 53423 | 20286.74 | 3.45% | 3.00 |
| 2026-01-08 | 38.01 | 37.92 | -0.27 | -0.71% | 37.65 | 38.11 | 43109 | 16337.21 | 2.78% | 0.00 |
| 2026-01-07 | 37.75 | 38.19 | 0.39 | 1.03% | 37.56 | 38.58 | 77273 | 29449.79 | 4.99% | 4.00 |
| 2026-01-06 | 37.08 | 37.80 | 0.72 | 1.94% | 37.06 | 38.02 | 62600 | 23601.04 | 4.04% | 0.00 |
| 2026-01-05 | 37.00 | 37.08 | 0.11 | 0.30% | 36.56 | 37.12 | 39231 | 14460.40 | 2.53% | 0.00 |
| 2025-12-31 | 36.78 | 36.97 | 0.25 | 0.68% | 36.22 | 37.06 | 37031 | 13596.54 | 2.39% | 0.00 |
| 2025-12-30 | 37.19 | 36.72 | -0.47 | -1.26% | 36.60 | 37.19 | 36507 | 13434.08 | 2.36% | 5.00 |
| 2025-12-29 | 37.39 | 37.19 | -0.20 | -0.53% | 36.95 | 37.60 | 36151 | 13421.82 | 2.33% | 0.00 |
| 2025-12-26 | 37.89 | 37.39 | -0.39 | -1.03% | 37.00 | 37.96 | 47541 | 17814.83 | 3.07% | 0.00 |
| 2025-12-25 | 38.15 | 37.78 | -0.17 | -0.45% | 37.37 | 38.43 | 42786 | 16165.08 | 2.76% | 0.00 |
| 2025-12-24 | 37.60 | 37.95 | 0.28 | 0.74% | 37.29 | 38.00 | 39762 | 14980.08 | 2.57% | 7.00 |
| 2025-12-23 | 38.47 | 37.67 | -1.00 | -2.59% | 37.56 | 38.47 | 65147 | 24667.43 | 4.20% | 0.00 |
| 2025-12-22 | 38.75 | 38.67 | -0.27 | -0.69% | 38.16 | 38.88 | 66786 | 25709.97 | 4.31% | 0.00 |
| 2025-12-19 | 37.53 | 38.94 | 1.25 | 3.32% | 37.46 | 39.13 | 99984 | 38556.34 | 6.45% | 0.00 |
| 2025-12-18 | 37.34 | 37.69 | -0.33 | -0.87% | 37.11 | 38.10 | 73276 | 27619.79 | 4.73% | 0.00 |
| 2025-12-17 | 36.30 | 38.02 | 1.63 | 4.48% | 36.09 | 38.39 | 130391 | 49201.78 | 8.41% | 4.00 |
| 2025-12-16 | 35.87 | 36.39 | 0.43 | 1.20% | 35.83 | 37.20 | 78625 | 28871.33 | 5.07% | 0.00 |
| 2025-12-15 | 35.76 | 35.96 | 0.36 | 1.01% | 35.59 | 36.64 | 46848 | 16982.71 | 3.02% | 0.00 |
| 2025-12-12 | 35.02 | 35.60 | 0.48 | 1.37% | 34.95 | 36.00 | 38578 | 13763.13 | 2.49% | 0.00 |
| 2025-12-11 | 35.64 | 35.12 | -0.46 | -1.29% | 35.06 | 35.88 | 31248 | 11047.51 | 2.02% | 3.00 |
| 2025-12-10 | 35.75 | 35.58 | 0.05 | 0.14% | 35.21 | 35.95 | 31599 | 11214.11 | 2.04% | 0.00 |
| 2025-12-09 | 35.68 | 35.53 | -0.15 | -0.42% | 35.37 | 35.97 | 33864 | 12070.02 | 2.18% | 0.00 |
| 2025-12-08 | 36.13 | 35.68 | -0.22 | -0.61% | 35.45 | 36.13 | 39185 | 14024.63 | 2.53% | 0.00 |
| 2025-12-05 | 35.96 | 35.90 | 0.02 | 0.06% | 35.42 | 36.01 | 31407 | 11237.98 | 2.03% | 2.00 |
| 2025-12-04 | 36.80 | 35.88 | -1.17 | -3.16% | 35.80 | 36.93 | 45320 | 16369.78 | 2.92% | 0.00 |
| 2025-12-03 | 36.80 | 37.05 | 0.05 | 0.14% | 36.40 | 37.50 | 55032 | 20398.18 | 3.55% | 0.00 |
| 2025-12-02 | 36.58 | 37.00 | 0.27 | 0.74% | 36.40 | 37.90 | 79887 | 29762.58 | 5.15% | 6.00 |
| 2025-12-01 | 36.40 | 36.73 | 0.57 | 1.58% | 36.31 | 36.98 | 47222 | 17296.55 | 3.05% | 0.00 |
| 2025-11-28 | 35.41 | 36.16 | 0.53 | 1.49% | 35.25 | 36.19 | 37159 | 13293.72 | 2.40% | 0.00 |
| 2025-11-27 | 35.60 | 35.63 | 0.13 | 0.37% | 35.42 | 36.38 | 51446 | 18461.81 | 3.32% | 0.00 |
| 2025-11-26 | 35.64 | 35.50 | -0.17 | -0.48% | 35.28 | 36.15 | 33474 | 11939.96 | 2.16% | 0.00 |
| 2025-11-25 | 35.25 | 35.67 | 0.54 | 1.54% | 35.08 | 36.19 | 41915 | 14956.85 | 2.70% | 0.00 |
深证大盘股票行情在线 K线走势图
西域旅游(300859)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
