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
2025-09-16	14.18	14.16	0.20	1.43%	13.82	14.25	283996	39948	12.06%
2025-09-15	13.75	13.96	0.21	1.53%	13.51	13.96	185126	25578	7.86%
2025-09-12	13.85	13.75	-0.20	-1.43%	13.71	14.16	193437	26812	8.21%
2025-09-11	13.84	13.95	0.03	0.22%	13.57	13.95	206327	28343	8.76%
2025-09-10	13.79	13.92	0.11	0.80%	13.73	13.98	199371	27742	8.47%
2025-09-09	13.90	13.81	-0.11	-0.79%	13.70	13.94	141768	19541	6.02%
2025-09-08	13.92	13.92	-0.10	-0.71%	13.85	14.23	227616	31881	9.67%
2025-09-05	14.12	14.02	-0.09	-0.64%	13.58	14.14	292282	40620	12.41%
2025-09-04	13.52	14.11	0.60	4.44%	13.51	14.37	391380	54680	16.62%
2025-09-03	13.83	13.51	-0.32	-2.31%	13.45	13.91	182297	24950	7.74%
2025-09-02	13.84	13.83	-0.03	-0.22%	13.70	14.00	239771	33253	10.18%
2025-09-01	13.60	13.86	0.27	1.99%	13.50	13.98	254110	35138	10.79%
2025-08-29	13.43	13.59	0.12	0.89%	13.41	13.78	190642	25984	8.10%
2025-08-28	13.50	13.47	0.08	0.60%	13.19	13.71	199978	26990	8.49%
2025-08-27	13.62	13.39	-0.34	-2.48%	13.35	13.67	231189	31303	9.82%
2025-08-26	13.71	13.73	-0.05	-0.36%	13.70	13.94	211529	29135	8.98%
2025-08-25	13.77	13.78	0.03	0.22%	13.59	14.04	331934	45768	14.09%
2025-08-22	13.47	13.75	0.19	1.40%	13.41	13.89	315958	43143	13.42%
2025-08-21	13.54	13.56	-0.11	-0.80%	13.38	14.12	407819	55668	17.32%
2025-08-20	12.93	13.67	0.74	5.72%	12.92	14.22	505608	68975	21.47%
2025-08-19	13.09	12.93	-0.03	-0.23%	12.85	13.09	117266	15178	4.98%
2025-08-18	12.79	12.96	0.17	1.33%	12.78	13.05	188252	24423	7.99%
2025-08-15	12.70	12.79	-0.04	-0.31%	12.66	12.83	121442	15501	5.16%
2025-08-14	12.75	12.83	0.14	1.10%	12.66	13.10	207995	26863	8.83%
2025-08-13	12.89	12.69	-0.04	-0.31%	12.67	12.92	86258	10981	3.66%
2025-08-12	12.79	12.73	-0.06	-0.47%	12.71	12.90	79494	10161	3.38%
2025-08-11	12.68	12.79	0.09	0.71%	12.58	12.89	92049	11721	3.91%
2025-08-08	12.59	12.70	0.10	0.79%	12.56	12.70	68093	8606	2.89%
2025-08-07	12.57	12.60	0.01	0.08%	12.54	12.63	50190	6318	2.13%
2025-08-06	12.62	12.59	-0.06	-0.47%	12.54	12.66	57793	7266	2.45%
2025-08-05	12.59	12.65	0.08	0.64%	12.57	12.68	57957	7318	2.46%
2025-08-04	12.51	12.57	-0.09	-0.71%	12.51	12.59	64847	8144	2.75%
2025-08-01	12.75	12.66	-0.16	-1.25%	12.55	12.80	107048	13518	4.55%
2025-07-31	13.01	12.82	-0.23	-1.76%	12.72	13.04	133908	17178	5.69%
2025-07-30	12.82	13.05	0.21	1.64%	12.76	13.12	213626	27761	9.07%
2025-07-29	12.90	12.84	0.01	0.08%	12.66	12.95	81318	10396	3.45%
2025-07-28	12.79	12.83	0.05	0.39%	12.75	12.90	81387	10438	3.46%
2025-07-25	12.85	12.78	-0.05	-0.39%	12.73	12.93	83804	10720	3.56%
2025-07-24	12.61	12.83	0.22	1.74%	12.61	12.86	130067	16617	5.52%
2025-07-23	12.70	12.61	-0.10	-0.79%	12.60	12.76	74769	9482	3.17%
2025-07-22	12.69	12.71	0.01	0.08%	12.61	12.73	59524	7537	2.53%
2025-07-21	12.60	12.70	0.06	0.47%	12.57	12.73	57329	7271	2.43%
2025-07-18	12.62	12.64	0.00	0.00%	12.60	12.69	46401	5866	1.97%
2025-07-17	12.59	12.64	0.06	0.48%	12.53	12.70	51805	6541	2.20%
2025-07-16	12.46	12.58	0.03	0.24%	12.46	12.63	45670	5740	1.94%
2025-07-15	12.67	12.55	-0.18	-1.41%	12.41	12.70	89195	11177	3.79%
2025-07-14	12.81	12.73	-0.07	-0.55%	12.72	12.95	68552	8760	2.91%
2025-07-11	12.75	12.80	0.01	0.08%	12.71	12.84	78715	10055	3.34%
2025-07-10	12.66	12.79	0.11	0.87%	12.63	12.79	88231	11242	3.75%
2025-07-09	12.65	12.68	0.00	0.00%	12.63	12.73	54605	6922	2.32%
2025-07-08	12.66	12.68	0.01	0.08%	12.55	12.69	73900	9324	3.14%
2025-07-07	12.56	12.67	-0.02	-0.16%	12.52	12.74	51767	6558	2.20%
2025-07-04	12.69	12.69	-0.04	-0.31%	12.65	12.75	51842	6580	2.20%
2025-07-03	12.74	12.73	-0.01	-0.08%	12.67	12.81	60594	7712	2.57%
2025-07-02	12.66	12.74	-0.01	-0.08%	12.66	12.85	74631	9529	3.17%
2025-07-01	12.77	12.75	-0.01	-0.08%	12.61	12.80	71690	9106	3.04%
2025-06-30	12.74	12.76	0.01	0.08%	12.65	12.76	73844	9393	3.14%
2025-06-27	12.84	12.75	-0.24	-1.85%	12.71	12.89	122461	15656	5.20%
2025-06-26	12.61	12.99	0.36	2.85%	12.53	13.10	226421	29120	9.61%
2025-06-25	12.61	12.63	0.09	0.72%	12.47	12.65	76144	9572	3.23%
2025-06-24	12.40	12.54	0.14	1.13%	12.40	12.54	57412	7178	2.44%
2025-06-23	12.25	12.40	0.07	0.57%	12.18	12.41	45101	5556	1.92%
2025-06-20	12.35	12.33	-0.05	-0.40%	12.27	12.45	52051	6426	2.21%
2025-06-19	12.51	12.38	-0.16	-1.28%	12.36	12.67	70282	8780	2.98%
2025-06-18	12.62	12.54	-0.13	-1.03%	12.49	12.65	63372	7958	2.69%
2025-06-17	12.59	12.67	0.11	0.88%	12.52	12.89	132135	16838	5.61%
2025-06-16	12.47	12.56	0.03	0.24%	12.40	12.59	68451	8564	2.91%
2025-06-13	12.80	12.53	-0.38	-2.94%	12.49	12.88	137553	17361	5.84%
2025-06-12	13.26	12.91	-0.34	-2.57%	12.85	13.26	185912	24185	7.89%
2025-06-11	13.30	13.25	0.11	0.84%	13.05	13.41	257862	34008	10.95%
2025-06-10	12.76	13.14	0.36	2.82%	12.67	13.38	330951	43429	14.05%
2025-06-09	12.61	12.78	0.20	1.59%	12.55	12.82	112634	14287	4.78%