西安旅游 (000610) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	13.34	13.79	0.43	3.22%	13.20	13.79	202346	27527	8.59%
2025-04-02	13.25	13.36	0.12	0.91%	13.13	13.40	96502	12839	4.10%
2025-04-01	13.00	13.24	0.24	1.85%	13.00	13.35	111096	14700	4.72%
2025-03-31	13.17	13.00	-0.24	-1.81%	12.80	13.45	148798	19486	6.32%
2025-03-28	13.41	13.24	-0.29	-2.14%	13.21	13.60	150004	20083	6.37%
2025-03-27	13.98	13.53	-0.49	-3.50%	13.48	14.20	213330	29625	9.06%
2025-03-26	13.94	14.02	-0.26	-1.82%	13.80	14.30	227722	31978	9.67%
2025-03-25	13.90	14.28	-0.01	-0.07%	13.65	14.74	326263	46109	13.85%
2025-03-24	13.59	14.29	0.71	5.23%	13.55	14.89	453318	64282	19.25%
2025-03-21	13.16	13.58	0.40	3.03%	12.99	13.69	195057	25984	8.28%
2025-03-20	13.26	13.18	-0.08	-0.60%	13.16	13.44	113011	15019	4.80%
2025-03-19	13.31	13.26	-0.12	-0.90%	13.21	13.43	91167	12127	3.87%
2025-03-18	13.39	13.38	0.00	0.00%	13.20	13.45	139859	18618	5.94%
2025-03-17	13.78	13.38	-0.14	-1.04%	13.31	13.78	186111	25046	7.90%
2025-03-14	13.33	13.52	0.17	1.27%	13.27	13.60	226875	30547	9.63%
2025-03-13	13.20	13.35	0.14	1.06%	13.11	13.37	163105	21588	6.93%
2025-03-12	13.37	13.21	-0.19	-1.42%	13.20	13.60	212918	28397	9.04%
2025-03-11	12.80	13.40	0.51	3.96%	12.74	13.75	283185	37494	12.02%
2025-03-10	12.58	12.89	0.27	2.14%	12.57	12.96	162062	20770	6.88%
2025-03-07	12.48	12.62	0.06	0.48%	12.38	12.84	154503	19522	6.56%
2025-03-06	12.44	12.56	0.08	0.64%	12.33	12.59	109120	13625	4.63%
2025-03-05	12.61	12.48	-0.07	-0.56%	12.30	12.61	93436	11575	3.97%
2025-03-04	12.45	12.55	0.02	0.16%	12.43	12.66	97813	12266	4.15%
2025-03-03	12.43	12.53	0.02	0.16%	12.39	12.79	147794	18633	6.28%
2025-02-28	12.57	12.51	-0.16	-1.26%	12.50	13.05	228802	29226	9.72%
2025-02-27	12.31	12.67	0.36	2.92%	12.30	12.75	241417	30354	10.25%
2025-02-26	12.12	12.31	0.20	1.65%	12.11	12.31	109227	13378	4.64%
2025-02-25	12.10	12.11	-0.08	-0.66%	12.01	12.29	83606	10167	3.55%
2025-02-24	12.06	12.19	0.11	0.91%	12.00	12.29	93376	11368	3.96%
2025-02-21	12.09	12.08	-0.07	-0.58%	11.94	12.14	77853	9365	3.31%
2025-02-20	11.95	12.15	0.17	1.42%	11.91	12.27	111894	13613	4.75%
2025-02-19	11.93	11.98	0.08	0.67%	11.84	11.98	58969	7030	2.50%
2025-02-18	12.23	11.90	-0.33	-2.70%	11.87	12.23	105282	12648	4.47%
2025-02-17	12.20	12.23	0.04	0.33%	12.12	12.29	78377	9569	3.33%
2025-02-14	12.28	12.19	-0.13	-1.06%	12.15	12.30	82965	10129	3.52%
2025-02-13	12.26	12.32	-0.02	-0.16%	12.22	12.40	102096	12587	4.34%
2025-02-12	12.29	12.34	0.03	0.24%	12.21	12.46	100915	12426	4.29%
2025-02-11	12.55	12.31	-0.26	-2.07%	12.26	12.55	122064	15055	5.18%
2025-02-10	12.02	12.57	0.55	4.58%	12.01	12.58	190635	23448	8.09%
2025-02-07	11.91	12.02	0.09	0.75%	11.85	12.18	124294	14922	5.28%
2025-02-06	11.80	11.93	0.10	0.85%	11.70	11.94	85929	10187	3.65%
2025-02-05	12.10	11.83	-0.19	-1.58%	11.71	12.15	94664	11201	4.02%
2025-01-27	12.12	12.02	-0.09	-0.74%	11.99	12.23	84285	10198	3.58%
2025-01-24	12.05	12.11	0.13	1.09%	11.87	12.20	89052	10728	3.78%
2025-01-23	12.21	11.98	-0.03	-0.25%	11.98	12.27	92910	11252	3.95%
2025-01-22	12.44	12.01	-0.40	-3.22%	11.96	12.47	111342	13436	4.73%
2025-01-21	12.71	12.41	-0.41	-3.20%	12.32	12.86	126705	15825	5.38%
2025-01-20	12.84	12.82	0.14	1.10%	12.57	13.00	130168	16719	5.53%
2025-01-17	12.84	12.68	-0.23	-1.78%	12.60	12.99	117144	14919	4.97%
2025-01-16	12.64	12.91	0.18	1.41%	12.64	13.16	189180	24462	8.03%
2025-01-15	12.30	12.73	0.36	2.91%	12.25	13.08	219590	27990	9.32%
2025-01-14	12.10	12.37	0.61	5.19%	12.03	12.39	159685	19541	6.78%
2025-01-13	11.36	11.76	0.12	1.03%	11.30	11.85	93042	10814	3.95%
2025-01-10	12.25	11.64	-0.64	-5.21%	11.61	12.32	151336	18071	6.43%
2025-01-09	12.21	12.28	-0.05	-0.41%	12.09	12.45	112418	13816	4.77%
2025-01-08	12.20	12.33	-0.02	-0.16%	12.02	12.51	143743	17669	6.10%
2025-01-07	12.21	12.35	0.23	1.90%	12.07	12.50	122357	15007	5.20%
2025-01-06	12.57	12.12	-0.79	-6.12%	11.90	12.57	214555	26244	9.11%
2025-01-03	13.98	12.91	-1.34	-9.40%	12.89	13.99	302611	40006	12.85%
2025-01-02	13.55	14.25	0.59	4.32%	13.41	14.50	432538	60798	18.37%
2024-12-31	13.08	13.66	0.63	4.83%	13.08	14.30	378304	51986	16.06%
2024-12-30	13.44	13.03	-0.45	-3.34%	12.95	13.44	148932	19417	6.32%
2024-12-27	13.23	13.48	0.29	2.20%	13.12	13.69	213525	28749	9.07%
2024-12-26	12.73	13.19	0.46	3.61%	12.73	13.55	227551	30006	9.66%