致敬每一个财富自由的梦想,祝大家早日进化为游资

天府文旅 (000558) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2025-08-01 6.54 7.37 0.67 10.00% 6.54 7.37 3270656 230115 25.38%
2025-07-31 6.69 6.70 0.11 1.67% 6.52 7.24 3577469 245841 27.76%
2025-07-30 5.98 6.59 0.60 10.02% 5.88 6.59 2789089 175286 21.64%
2025-07-29 5.71 5.99 0.28 4.90% 5.50 6.14 3055544 177213 23.71%
2025-07-28 5.35 5.71 0.52 10.02% 5.35 5.71 2083500 116723 16.17%
2025-07-25 4.95 5.19 0.31 6.35% 4.86 5.37 2362667 121933 18.33%
2025-07-24 4.74 4.88 0.13 2.74% 4.72 4.88 916382 44390 7.11%
2025-07-23 4.78 4.75 -0.04 -0.84% 4.71 4.93 793611 38162 6.16%
2025-07-22 4.75 4.79 0.02 0.42% 4.71 4.86 748544 35798 5.81%
2025-07-21 4.69 4.77 0.09 1.92% 4.66 4.81 676995 32152 5.25%
2025-07-18 4.70 4.68 -0.02 -0.43% 4.63 4.71 479158 22338 3.72%
2025-07-17 4.63 4.70 0.09 1.95% 4.60 4.77 774912 36443 6.01%
2025-07-16 4.58 4.61 0.03 0.66% 4.56 4.66 466928 21565 3.62%
2025-07-15 4.67 4.58 -0.08 -1.72% 4.54 4.67 559380 25602 4.34%
2025-07-14 4.70 4.66 -0.07 -1.48% 4.64 4.77 582591 27317 4.52%
2025-07-11 4.78 4.73 0.01 0.21% 4.63 4.82 907862 42741 7.04%
2025-07-10 4.86 4.72 -0.06 -1.26% 4.71 5.03 1263495 61285 9.80%
2025-07-09 4.73 4.78 0.03 0.63% 4.67 4.88 1096105 52458 8.51%
2025-07-08 4.71 4.75 0.03 0.64% 4.65 4.79 787496 37226 6.11%
2025-07-07 4.64 4.72 0.06 1.29% 4.62 4.83 731912 34661 5.68%
2025-07-04 4.67 4.66 -0.07 -1.48% 4.65 4.80 998481 47086 7.75%
2025-07-03 4.53 4.73 0.19 4.19% 4.52 4.84 1324386 62456 10.28%
2025-07-02 4.42 4.54 0.10 2.25% 4.39 4.70 1164493 52993 9.04%
2025-07-01 4.47 4.44 -0.04 -0.89% 4.41 4.52 526688 23459 4.09%
2025-06-30 4.42 4.48 0.00 0.00% 4.38 4.55 731627 32754 5.68%
2025-06-27 4.51 4.48 -0.10 -2.18% 4.45 4.53 704562 31602 5.47%
2025-06-26 4.42 4.58 0.13 2.92% 4.35 4.59 1233972 55362 9.58%
2025-06-25 4.43 4.45 0.06 1.37% 4.38 4.47 671468 29737 5.21%
2025-06-24 4.34 4.39 0.07 1.62% 4.34 4.44 622897 27403 4.83%
2025-06-23 4.25 4.32 -0.07 -1.59% 4.23 4.33 727205 31094 5.64%
2025-06-20 4.46 4.39 -0.12 -2.66% 4.32 4.51 989403 43431 7.68%
2025-06-19 4.58 4.51 -0.09 -1.96% 4.46 4.65 931746 42377 7.23%
2025-06-18 4.52 4.60 0.10 2.22% 4.49 4.80 1454239 67447 11.28%
2025-06-17 4.66 4.50 -0.19 -4.05% 4.47 4.70 1292364 58750 10.03%
2025-06-16 4.75 4.69 -0.18 -3.70% 4.67 4.89 1785850 84734 13.86%
2025-06-13 4.79 4.87 0.33 7.27% 4.71 4.99 2924958 144348 22.70%
2025-06-12 4.59 4.54 -0.12 -2.58% 4.52 4.68 1070754 48986 8.31%
2025-06-11 4.52 4.66 0.22 4.95% 4.46 4.78 1813397 83485 14.07%
2025-06-10 4.53 4.44 -0.20 -4.31% 4.39 4.60 1584342 71300 12.29%
2025-06-09 4.34 4.64 0.23 5.22% 4.33 4.83 2246109 101871 17.43%
2025-06-06 4.19 4.41 0.23 5.50% 4.06 4.60 2194195 95234 17.03%
2025-06-05 4.15 4.18 0.01 0.24% 4.13 4.30 1121399 47251 8.70%
2025-06-04 4.02 4.17 0.15 3.73% 3.99 4.23 1060078 43744 8.23%
2025-06-03 3.86 4.02 0.11 2.81% 3.86 4.05 660011 26438 5.12%
2025-05-30 3.94 3.91 -0.05 -1.26% 3.90 3.99 401331 15819 3.11%
2025-05-29 3.92 3.96 0.06 1.54% 3.88 3.97 331541 13043 2.57%
2025-05-28 3.97 3.90 -0.07 -1.76% 3.89 3.97 350508 13741 2.72%
2025-05-27 4.01 3.97 -0.04 -1.00% 3.96 4.01 328960 13089 2.55%
2025-05-26 3.88 4.01 0.13 3.35% 3.88 4.04 572137 22662 4.44%
2025-05-23 3.95 3.88 -0.09 -2.27% 3.88 3.98 474637 18606 3.68%
2025-05-22 4.10 3.97 -0.16 -3.87% 3.96 4.19 666358 26942 5.17%
2025-05-21 4.11 4.13 0.01 0.24% 4.04 4.15 764014 31139 5.93%
2025-05-20 4.14 4.12 0.01 0.24% 4.11 4.21 887760 36921 6.89%
2025-05-19 4.07 4.11 -0.02 -0.48% 4.04 4.18 829882 34091 6.44%
2025-05-16 3.94 4.13 0.20 5.09% 3.89 4.15 1201024 48543 9.32%
2025-05-15 3.88 3.93 0.03 0.77% 3.88 4.01 642352 25377 4.98%
2025-05-14 3.88 3.90 0.00 0.00% 3.84 3.94 563515 21994 4.37%
2025-05-13 3.87 3.90 0.04 1.04% 3.83 3.90 563299 21807 4.37%
2025-05-12 3.86 3.86 0.02 0.52% 3.78 3.88 528571 20246 4.10%
2025-05-09 3.90 3.84 -0.07 -1.79% 3.84 3.94 545527 21179 4.23%
2025-05-08 3.91 3.91 -0.03 -0.76% 3.86 3.94 570598 22257 4.43%
2025-05-07 4.03 3.94 -0.07 -1.75% 3.90 4.13 857923 34054 6.66%
2025-05-06 4.00 4.01 0.01 0.25% 3.86 4.03 998160 39290 7.75%
2025-04-30 4.04 4.00 -0.05 -1.23% 3.92 4.13 943602 38215 7.32%
2025-04-29 4.11 4.05 0.02 0.50% 4.03 4.20 914367 37305 7.10%
2025-04-28 4.24 4.03 -0.25 -5.84% 4.02 4.35 1570951 65012 12.19%
2025-04-25 4.01 4.28 0.39 10.03% 4.01 4.28 1166413 49178 9.05%
2025-04-24 3.90 3.89 -0.01 -0.26% 3.86 3.98 720766 28255 5.59%