祥源文旅(600576)股票行情
祥源文旅(600576)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 |
|---|
| 2025-12-15 | 5.92 | 5.79 | -0.19 | -3.18% | 5.77 | 5.96 | 341248 | 19864.82 | 5.17% |
| 2025-12-12 | 5.81 | 5.98 | 0.17 | 2.93% | 5.77 | 6.08 | 393036 | 23265.53 | 5.95% |
| 2025-12-11 | 5.86 | 5.81 | -0.09 | -1.53% | 5.81 | 5.90 | 302728 | 17718.32 | 4.58% |
| 2025-12-10 | 5.84 | 5.90 | -0.01 | -0.17% | 5.82 | 6.01 | 397951 | 23525.72 | 6.03% |
| 2025-12-09 | 6.31 | 5.91 | -0.48 | -7.51% | 5.88 | 6.34 | 729428 | 44043.07 | 11.05% |
| 2025-12-08 | 6.35 | 6.39 | -0.24 | -3.62% | 6.35 | 6.49 | 495576 | 31763.25 | 7.50% |
| 2025-12-05 | 6.84 | 6.63 | -0.39 | -5.56% | 6.49 | 6.84 | 517960 | 34240.79 | 7.84% |
| 2025-12-04 | 7.29 | 7.02 | -0.43 | -5.77% | 6.76 | 7.39 | 632346 | 44024.82 | 9.58% |
| 2025-12-03 | 7.41 | 7.45 | 0.08 | 1.09% | 7.40 | 7.55 | 259236 | 19397.76 | 3.93% |
| 2025-12-02 | 7.46 | 7.37 | -0.14 | -1.86% | 7.33 | 7.48 | 174342 | 12895.75 | 2.64% |
| 2025-12-01 | 7.46 | 7.51 | 0.12 | 1.62% | 7.42 | 7.53 | 208763 | 15628.36 | 3.16% |
| 2025-11-28 | 7.36 | 7.39 | 0.03 | 0.41% | 7.26 | 7.48 | 133699 | 9830.26 | 2.02% |
| 2025-11-27 | 7.37 | 7.36 | 0.06 | 0.82% | 7.28 | 7.43 | 148163 | 10909.73 | 2.24% |
| 2025-11-26 | 7.42 | 7.30 | -0.12 | -1.62% | 7.27 | 7.46 | 177166 | 13038.48 | 2.68% |
| 2025-11-25 | 7.37 | 7.42 | 0.05 | 0.68% | 7.37 | 7.48 | 150375 | 11170.21 | 2.28% |
| 2025-11-24 | 7.26 | 7.37 | 0.18 | 2.50% | 7.19 | 7.40 | 204616 | 14954.14 | 3.10% |
| 2025-11-21 | 7.38 | 7.19 | -0.29 | -3.88% | 7.16 | 7.48 | 245263 | 17854.82 | 3.71% |
| 2025-11-20 | 7.48 | 7.48 | -0.06 | -0.80% | 7.36 | 7.52 | 239234 | 17750.91 | 3.62% |
| 2025-11-19 | 7.44 | 7.54 | 0.08 | 1.07% | 7.30 | 7.57 | 364233 | 27069.81 | 5.52% |
| 2025-11-18 | 7.68 | 7.46 | -0.16 | -2.10% | 7.44 | 7.70 | 439257 | 33119.38 | 6.65% |
| 2025-11-17 | 7.81 | 7.62 | -0.85 | -10.04% | 7.62 | 7.97 | 1081405 | 83113.03 | 16.38% |
| 2025-11-14 | 9.45 | 8.47 | -0.12 | -1.40% | 8.34 | 9.45 | 1551688 | 139939.67 | 23.50% |
| 2025-11-13 | 8.10 | 8.59 | 0.78 | 9.99% | 7.85 | 8.59 | 881699 | 73536.68 | 13.35% |
| 2025-11-12 | 7.54 | 7.81 | 0.27 | 3.58% | 7.53 | 8.08 | 458654 | 35895.25 | 6.95% |
| 2025-11-11 | 7.50 | 7.54 | 0.01 | 0.13% | 7.42 | 7.59 | 130625 | 9783.81 | 1.98% |
| 2025-11-10 | 7.20 | 7.53 | 0.33 | 4.58% | 7.16 | 7.60 | 290941 | 21675.97 | 4.41% |
| 2025-11-07 | 7.22 | 7.20 | -0.03 | -0.41% | 7.18 | 7.27 | 57495 | 4152.19 | 0.87% |
| 2025-11-06 | 7.37 | 7.23 | -0.16 | -2.17% | 7.23 | 7.37 | 101306 | 7350.23 | 1.53% |
| 2025-11-05 | 7.34 | 7.39 | 0.04 | 0.54% | 7.28 | 7.43 | 137922 | 10184.30 | 2.09% |
| 2025-11-04 | 7.35 | 7.35 | 0.00 | 0.00% | 7.27 | 7.40 | 89909 | 6606.72 | 1.36% |
| 2025-11-03 | 7.25 | 7.35 | 0.12 | 1.66% | 7.20 | 7.35 | 113909 | 8288.84 | 1.72% |
| 2025-10-31 | 7.12 | 7.23 | 0.12 | 1.69% | 7.11 | 7.27 | 107667 | 7755.84 | 1.63% |
| 2025-10-30 | 7.17 | 7.11 | -0.07 | -0.97% | 7.10 | 7.17 | 57492 | 4100.80 | 0.87% |
| 2025-10-29 | 7.19 | 7.18 | 0.02 | 0.28% | 7.08 | 7.20 | 66571 | 4746.79 | 1.01% |
| 2025-10-28 | 7.17 | 7.16 | 0.00 | 0.00% | 7.10 | 7.19 | 60852 | 4356.22 | 0.92% |
| 2025-10-27 | 7.25 | 7.16 | -0.03 | -0.42% | 7.14 | 7.27 | 96188 | 6919.06 | 1.46% |
| 2025-10-24 | 7.28 | 7.19 | -0.09 | -1.24% | 7.13 | 7.29 | 99402 | 7143.20 | 1.51% |
| 2025-10-23 | 7.30 | 7.28 | -0.01 | -0.14% | 7.23 | 7.36 | 94796 | 6885.40 | 1.44% |
| 2025-10-22 | 7.10 | 7.29 | 0.16 | 2.24% | 7.10 | 7.44 | 179502 | 13082.70 | 2.72% |
| 2025-10-21 | 7.07 | 7.13 | 0.04 | 0.56% | 7.03 | 7.13 | 69488 | 4931.31 | 1.05% |
| 2025-10-20 | 7.10 | 7.09 | 0.04 | 0.57% | 7.04 | 7.16 | 107524 | 7624.34 | 1.63% |
| 2025-10-17 | 7.33 | 7.05 | -0.28 | -3.82% | 7.03 | 7.36 | 142651 | 10234.78 | 2.16% |
| 2025-10-16 | 7.44 | 7.33 | -0.11 | -1.48% | 7.31 | 7.48 | 78234 | 5772.53 | 1.18% |
| 2025-10-15 | 7.43 | 7.44 | 0.03 | 0.40% | 7.37 | 7.45 | 64770 | 4803.28 | 0.98% |
| 2025-10-14 | 7.53 | 7.41 | -0.12 | -1.59% | 7.40 | 7.57 | 120267 | 8980.58 | 1.82% |
| 2025-10-13 | 7.42 | 7.53 | 0.01 | 0.13% | 7.29 | 7.53 | 107262 | 7965.07 | 1.62% |
| 2025-10-10 | 7.53 | 7.52 | -0.01 | -0.13% | 7.51 | 7.61 | 85645 | 6459.88 | 1.30% |
| 2025-10-09 | 7.70 | 7.53 | -0.19 | -2.46% | 7.50 | 7.70 | 175801 | 13241.26 | 2.66% |
| 2025-09-30 | 7.74 | 7.72 | 0.01 | 0.13% | 7.71 | 7.87 | 121395 | 9444.46 | 1.84% |
| 2025-09-29 | 7.78 | 7.71 | -0.11 | -1.41% | 7.65 | 7.81 | 119306 | 9229.03 | 1.81% |
| 2025-09-26 | 7.96 | 7.82 | -0.21 | -2.62% | 7.82 | 7.98 | 112516 | 8872.68 | 1.70% |
| 2025-09-25 | 8.00 | 8.03 | 0.04 | 0.50% | 7.82 | 8.06 | 164021 | 13030.69 | 2.48% |
| 2025-09-24 | 7.90 | 7.99 | -0.04 | -0.50% | 7.75 | 8.02 | 184691 | 14613.78 | 2.80% |
| 2025-09-23 | 8.32 | 8.03 | -0.38 | -4.52% | 7.98 | 8.33 | 280981 | 22709.90 | 4.25% |
| 2025-09-22 | 8.67 | 8.41 | -0.34 | -3.89% | 8.36 | 8.68 | 381373 | 32227.03 | 5.77% |
| 2025-09-19 | 8.33 | 8.75 | 0.38 | 4.54% | 8.13 | 8.99 | 628176 | 53961.73 | 9.51% |
| 2025-09-18 | 8.30 | 8.37 | 0.06 | 0.72% | 8.26 | 8.43 | 292108 | 24320.82 | 4.42% |
| 2025-09-17 | 8.63 | 8.31 | -0.23 | -2.69% | 8.30 | 8.68 | 376086 | 31598.71 | 5.69% |
| 2025-09-16 | 8.46 | 8.54 | 0.16 | 1.91% | 8.38 | 8.60 | 348880 | 29579.42 | 5.28% |
| 2025-09-15 | 8.40 | 8.38 | -0.02 | -0.24% | 8.26 | 8.45 | 246563 | 20663.62 | 3.73% |
| 2025-09-12 | 8.18 | 8.40 | 0.19 | 2.31% | 8.15 | 8.68 | 433536 | 36566.69 | 6.56% |
| 2025-09-11 | 8.27 | 8.21 | -0.05 | -0.61% | 8.01 | 8.28 | 331094 | 26789.10 | 5.01% |
| 2025-09-10 | 8.20 | 8.26 | 0.04 | 0.49% | 8.18 | 8.44 | 291980 | 24214.79 | 4.42% |
| 2025-09-09 | 8.44 | 8.22 | -0.25 | -2.95% | 8.20 | 8.47 | 277168 | 23067.52 | 4.20% |
| 2025-09-08 | 8.32 | 8.47 | 0.04 | 0.47% | 8.30 | 8.63 | 307395 | 26090.79 | 4.65% |
| 2025-09-05 | 8.40 | 8.43 | -0.04 | -0.47% | 8.05 | 8.47 | 427527 | 35364.74 | 6.47% |
| 2025-09-04 | 8.38 | 8.47 | -0.09 | -1.05% | 8.21 | 8.71 | 535229 | 45532.17 | 8.10% |
| 2025-09-03 | 8.75 | 8.56 | -0.12 | -1.38% | 8.50 | 8.92 | 511233 | 44326.64 | 7.74% |
| 2025-09-02 | 8.26 | 8.68 | 0.36 | 4.33% | 8.21 | 8.73 | 613461 | 52290.66 | 9.29% |
| 2025-09-01 | 8.02 | 8.32 | 0.30 | 3.74% | 7.89 | 8.40 | 505540 | 41794.22 | 7.66% |
| 2025-08-29 | 7.93 | 8.02 | 0.14 | 1.78% | 7.88 | 8.15 | 317507 | 25555.74 | 4.81% |
| 2025-08-28 | 7.82 | 7.88 | 0.01 | 0.13% | 7.65 | 7.98 | 237020 | 18580.70 | 3.59% |
| 2025-08-27 | 8.13 | 7.87 | -0.23 | -2.84% | 7.86 | 8.17 | 295846 | 23656.18 | 4.48% |
| 2025-08-26 | 7.96 | 8.10 | 0.17 | 2.14% | 7.93 | 8.24 | 342436 | 27792.70 | 5.19% |
| 2025-08-25 | 7.95 | 7.93 | 0.01 | 0.13% | 7.88 | 8.01 | 231295 | 18350.81 | 3.50% |
| 2025-08-22 | 7.87 | 7.92 | 0.04 | 0.51% | 7.78 | 7.93 | 216560 | 17025.14 | 3.28% |
| 2025-08-21 | 7.84 | 7.88 | -0.04 | -0.51% | 7.83 | 8.03 | 266908 | 21110.69 | 4.04% |
| 2025-08-20 | 7.74 | 7.92 | 0.20 | 2.59% | 7.68 | 8.05 | 376887 | 29768.52 | 5.71% |
| 2025-08-19 | 7.73 | 7.72 | 0.01 | 0.13% | 7.64 | 7.74 | 150670 | 11594.84 | 2.28% |
| 2025-08-18 | 7.54 | 7.71 | 0.17 | 2.25% | 7.53 | 7.73 | 265070 | 20376.25 | 4.01% |
上证大盘股票行情在线 K线走势图
祥源文旅(600576)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
