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
2025-10-31	12.05	12.19	0.14	1.16%	12.05	12.20	58284	7083	2.47%
2025-10-30	12.16	12.05	-0.12	-0.99%	12.05	12.18	61193	7403	2.60%
2025-10-29	12.24	12.17	-0.07	-0.57%	12.09	12.25	58301	7079	2.48%
2025-10-28	12.27	12.24	-0.03	-0.24%	12.19	12.30	42632	5218	1.81%
2025-10-27	12.22	12.27	0.02	0.16%	12.11	12.32	67423	8233	2.86%
2025-10-24	12.42	12.25	-0.17	-1.37%	12.21	12.42	71080	8725	3.02%
2025-10-23	12.35	12.42	0.05	0.40%	12.21	12.42	79751	9848	3.39%
2025-10-22	12.19	12.37	0.19	1.56%	12.14	12.42	104100	12824	4.42%
2025-10-21	12.15	12.18	0.03	0.25%	12.08	12.19	60447	7343	2.57%
2025-10-20	12.03	12.15	0.17	1.42%	12.00	12.16	65738	7951	2.79%
2025-10-17	12.05	11.98	-0.09	-0.75%	11.95	12.12	68886	8299	2.93%
2025-10-16	12.16	12.07	-0.08	-0.66%	12.04	12.19	66919	8092	2.84%
2025-10-15	12.15	12.15	0.07	0.58%	12.06	12.16	65612	7943	2.79%
2025-10-14	12.19	12.08	-0.08	-0.66%	12.03	12.25	98775	12008	4.19%
2025-10-13	12.00	12.16	-0.11	-0.90%	11.85	12.17	96964	11682	4.12%
2025-10-10	12.21	12.27	0.01	0.08%	12.21	12.38	105589	12973	4.48%
2025-10-09	12.82	12.26	-0.62	-4.81%	12.20	12.82	205240	25235	8.71%
2025-09-30	13.20	12.88	-0.19	-1.45%	12.87	13.20	149334	19342	6.34%
2025-09-29	13.01	13.07	0.06	0.46%	12.65	13.20	159960	20722	6.79%
2025-09-26	13.32	13.01	-0.30	-2.25%	13.00	13.32	142453	18676	6.05%
2025-09-25	13.26	13.31	-0.15	-1.11%	13.08	13.47	209458	27716	8.89%
2025-09-24	13.22	13.46	-0.01	-0.07%	12.95	13.55	262407	34650	11.14%
2025-09-23	14.47	13.47	-1.29	-8.74%	13.36	14.47	370090	50541	15.71%
2025-09-22	15.29	14.76	-0.82	-5.26%	14.50	15.51	437706	65356	18.59%
2025-09-19	14.55	15.58	0.58	3.87%	14.45	16.35	657686	100982	27.93%
2025-09-18	13.95	15.00	0.94	6.69%	13.85	15.40	606496	89055	25.75%
2025-09-17	14.51	14.06	-0.10	-0.71%	14.00	14.66	287795	40881	12.22%
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%