西域旅游 (300859) - 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
2026-09-16	24.00	23.56	-0.44	-1.83%	23.49	24.00	58946	13931	3.80%
2026-09-15	25.45	24.00	-1.49	-5.85%	24.00	25.49	76858	18845	4.96%
2026-09-14	26.30	25.49	-1.02	-3.85%	25.33	27.51	82509	21579	5.32%
2026-09-11	28.99	26.51	-3.10	-10.47%	26.50	29.22	114446	31438	7.38%
2026-09-10	30.40	29.61	0.19	0.65%	29.10	31.02	106112	31695	6.85%
2026-09-09	30.01	29.42	-0.93	-3.06%	28.98	30.01	80660	23648	5.20%
2026-09-08	29.86	30.35	0.50	1.68%	29.55	30.50	103831	31215	6.70%
2026-09-07	28.60	29.85	0.97	3.36%	28.60	29.98	101805	30041	6.57%
2026-09-04	28.36	28.88	0.38	1.33%	27.88	29.39	100059	28714	6.46%
2026-09-03	30.27	28.50	-0.90	-3.06%	28.26	31.31	134730	40264	8.69%
2026-09-02	28.31	29.40	0.78	2.73%	28.10	29.99	115429	33938	7.45%
2026-09-01	28.09	28.62	0.49	1.74%	28.01	29.25	66210	19064	4.27%
2026-08-31	27.95	28.13	0.34	1.22%	27.67	28.60	53962	15204	3.48%
2026-08-28	27.30	27.79	0.61	2.24%	27.23	28.11	50016	13881	3.23%
2026-08-27	27.00	27.18	0.00	0.00%	26.82	27.32	25331	6874	1.63%
2026-08-26	26.55	27.18	0.27	1.00%	26.55	27.52	43609	11838	2.81%
2026-08-25	26.16	26.91	0.71	2.71%	26.16	26.98	37326	9976	2.41%
2026-08-24	26.65	26.20	-0.24	-0.91%	25.93	27.09	28003	7393	1.81%
2026-08-21	26.35	26.44	-0.11	-0.41%	25.92	26.59	18607	4885	1.20%
2026-08-20	25.99	26.55	0.80	3.11%	25.80	26.88	28311	7499	1.83%
2026-08-19	26.88	25.75	-0.96	-3.59%	25.72	26.88	31420	8196	2.03%
2026-08-18	27.40	26.71	-0.79	-2.87%	26.54	27.40	29771	7992	1.92%
2026-08-17	27.52	27.50	-0.02	-0.07%	27.18	27.67	17989	4937	1.16%
2026-08-14	27.54	27.52	-0.02	-0.07%	27.27	27.89	19705	5416	1.27%
2026-08-13	27.70	27.54	-0.31	-1.11%	27.50	28.25	24138	6709	1.56%
2026-08-12	27.49	27.85	0.30	1.09%	27.42	28.66	36973	10380	2.39%
2026-08-11	27.00	27.55	0.12	0.44%	27.00	27.75	28480	7803	1.84%
2026-08-10	27.28	27.43	-0.06	-0.22%	27.16	27.58	22199	6083	1.43%
2026-08-07	27.09	27.49	0.40	1.48%	26.58	27.63	33155	8990	2.14%
2026-08-06	27.26	27.09	0.11	0.41%	26.60	27.29	23698	6382	1.53%
2026-08-05	26.83	26.98	0.23	0.86%	26.70	27.20	23489	6331	1.52%
2026-08-04	26.79	26.75	-0.05	-0.19%	26.45	27.22	28039	7507	1.81%
2026-08-03	25.80	26.80	1.14	4.44%	25.52	26.98	44430	11765	2.87%
2026-07-31	24.42	25.66	0.72	2.89%	24.40	25.79	38221	9722	2.47%
2026-07-30	25.18	24.94	-0.21	-0.83%	24.90	26.14	48819	12488	3.15%
2026-07-29	24.97	25.15	0.00	0.00%	24.97	25.60	31506	7984	2.03%
2026-07-28	24.50	25.15	0.33	1.33%	24.50	25.58	32922	8305	2.12%
2026-07-27	23.87	24.82	1.10	4.64%	23.72	24.99	34156	8411	2.20%
2026-07-24	24.69	23.72	-1.41	-5.61%	23.68	24.95	27957	6732	1.80%
2026-07-23	24.16	25.13	0.70	2.87%	24.02	25.17	25023	6143	1.61%
2026-07-22	24.50	24.43	0.03	0.12%	24.07	24.54	25627	6224	1.65%
2026-07-21	24.93	24.40	-0.30	-1.21%	24.19	24.93	32741	8000	2.11%
2026-07-20	24.87	24.70	-0.33	-1.32%	24.37	25.66	29990	7502	1.93%
2026-07-17	26.18	25.03	-1.52	-5.73%	24.80	26.95	43629	11204	2.81%
2026-07-16	25.48	26.55	0.98	3.83%	25.11	27.68	56598	15044	3.65%
2026-07-15	24.82	25.57	0.34	1.35%	24.36	25.60	37991	9558	2.45%
2026-07-14	25.13	25.23	0.20	0.80%	24.69	25.32	19038	4762	1.23%
2026-07-13	25.83	25.03	-1.02	-3.92%	25.00	26.07	26581	6741	1.71%
2026-07-10	25.05	26.05	0.72	2.84%	24.79	26.57	39716	10328	2.56%
2026-07-09	26.01	25.33	-1.23	-4.63%	24.92	26.28	45008	11443	2.90%
2026-07-08	27.86	26.56	0.15	0.57%	26.56	27.95	50083	13621	3.23%
2026-07-07	27.27	26.41	-1.09	-3.96%	26.30	27.30	23698	6330	1.53%
2026-07-06	27.70	27.50	-0.02	-0.07%	27.03	28.10	23815	6590	1.54%
2026-07-03	27.14	27.52	0.26	0.95%	27.10	28.01	25610	7074	1.65%
2026-07-02	27.76	27.26	-0.46	-1.66%	27.20	28.20	35439	9791	2.29%
2026-07-01	26.52	27.72	1.03	3.86%	26.46	27.83	37946	10361	2.45%
2026-06-30	25.68	26.69	1.01	3.93%	25.38	27.39	35702	9372	2.30%
2026-06-29	25.01	25.68	0.66	2.64%	24.29	26.22	37090	9351	2.39%
2026-06-26	26.30	25.02	-1.26	-4.79%	25.01	26.35	33109	8431	2.14%
2026-06-25	26.32	26.28	-0.22	-0.83%	25.81	26.80	30934	8121	2.00%
2026-06-24	27.92	26.50	-1.45	-5.19%	26.46	27.92	39345	10563	2.54%
2026-06-23	27.51	27.95	0.26	0.94%	27.42	28.40	32786	9183	2.12%
2026-06-22	27.97	27.69	-0.43	-1.53%	26.78	27.99	44116	12028	2.85%
2026-06-18	28.47	28.12	-0.21	-0.74%	28.02	28.63	25704	7284	1.66%
2026-06-17	29.00	28.33	-0.55	-1.90%	28.05	29.00	37303	10539	2.41%
2026-06-16	30.00	28.88	-1.19	-3.96%	28.83	30.00	49665	14508	3.20%
2026-06-15	30.30	30.07	-0.22	-0.73%	29.90	30.56	33280	10027	2.15%
2026-06-12	29.66	30.29	0.45	1.51%	29.50	30.76	45120	13577	2.91%
2026-06-11	31.14	29.84	-1.35	-4.33%	29.84	31.14	58360	17601	3.77%
2026-06-10	29.91	31.19	1.28	4.28%	29.80	31.50	89350	27625	5.76%
2026-06-09	29.67	29.91	-0.28	-0.93%	29.34	30.25	35004	10439	2.26%