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
2025-04-03	37.18	38.39	0.78	2.07%	37.18	39.30	103003	39462	6.65%
2025-04-02	36.63	37.61	0.60	1.62%	36.59	37.89	64569	24105	4.17%
2025-04-01	36.46	37.01	-0.24	-0.64%	36.46	38.65	90695	33903	5.85%
2025-03-31	40.40	37.25	-1.71	-4.39%	37.25	40.98	128580	50585	8.30%
2025-03-28	38.30	38.96	-0.35	-0.89%	38.30	40.20	87197	34323	5.63%
2025-03-27	38.40	39.31	0.61	1.58%	38.03	39.43	107297	41710	6.92%
2025-03-26	37.72	38.70	0.60	1.57%	37.12	38.98	88739	33865	5.73%
2025-03-25	37.78	38.10	-0.68	-1.75%	37.23	38.88	99210	37630	6.40%
2025-03-24	37.70	38.78	1.45	3.88%	37.38	40.68	130182	50896	8.40%
2025-03-21	38.14	37.33	-1.19	-3.09%	36.53	38.40	72460	27046	4.67%
2025-03-20	38.65	38.52	-0.07	-0.18%	38.29	39.30	56022	21775	3.61%
2025-03-19	38.35	38.59	0.05	0.13%	38.21	39.10	54201	20984	3.50%
2025-03-18	38.00	38.54	0.44	1.15%	37.80	39.05	64340	24779	4.15%
2025-03-17	38.99	38.10	-0.02	-0.05%	37.89	39.50	64549	24854	4.16%
2025-03-14	37.51	38.12	0.72	1.93%	37.02	38.15	73604	27801	4.75%
2025-03-13	36.90	37.40	0.28	0.75%	36.32	37.46	47040	17377	3.03%
2025-03-12	37.23	37.12	-0.27	-0.72%	36.93	38.20	43931	16479	2.83%
2025-03-11	35.70	37.39	1.29	3.57%	35.60	37.50	61184	22532	3.95%
2025-03-10	36.30	36.10	-0.32	-0.88%	35.78	36.92	42354	15339	2.73%
2025-03-07	35.90	36.42	0.35	0.97%	35.52	37.50	64961	23754	4.19%
2025-03-06	35.88	36.07	0.04	0.11%	35.42	36.45	55625	19988	3.59%
2025-03-05	34.87	36.03	1.03	2.94%	34.40	36.10	77115	27209	4.98%
2025-03-04	33.98	35.00	0.94	2.76%	33.82	35.00	67772	23422	4.37%
2025-03-03	33.20	34.06	0.79	2.37%	33.20	34.38	47061	15956	3.04%
2025-02-28	33.76	33.27	-0.57	-1.68%	33.21	34.19	46923	15824	3.03%
2025-02-27	33.32	33.84	0.42	1.26%	33.32	34.20	50176	16991	3.24%
2025-02-26	33.61	33.42	-0.26	-0.77%	33.31	34.10	37978	12718	2.45%
2025-02-25	34.10	33.68	-0.71	-2.06%	33.61	34.58	42035	14297	2.71%
2025-02-24	34.00	34.39	0.33	0.97%	33.61	34.95	52102	17870	3.36%
2025-02-21	34.15	34.06	-0.19	-0.55%	33.66	34.50	52096	17775	3.36%
2025-02-20	34.17	34.25	0.18	0.53%	34.00	34.73	33336	11458	2.15%
2025-02-19	33.01	34.07	1.10	3.34%	33.00	34.15	49288	16601	3.18%
2025-02-18	34.35	32.97	-1.61	-4.66%	32.83	34.55	60557	20288	3.91%
2025-02-17	34.80	34.58	-0.25	-0.72%	34.33	35.48	47176	16428	3.04%
2025-02-14	35.22	34.83	-0.59	-1.67%	34.58	35.66	38413	13389	2.48%
2025-02-13	35.50	35.42	0.22	0.63%	35.42	36.52	64564	23204	4.17%
2025-02-12	35.20	35.20	-0.15	-0.42%	34.80	35.76	42175	14812	2.72%
2025-02-11	35.38	35.35	-0.07	-0.20%	34.41	35.61	55496	19475	3.58%
2025-02-10	33.65	35.42	1.61	4.76%	33.63	35.63	78510	27503	5.07%
2025-02-07	34.09	33.81	-0.09	-0.27%	33.37	34.61	53537	18225	3.45%
2025-02-06	32.88	33.90	1.06	3.23%	32.50	34.10	44424	14826	2.87%
2025-02-05	33.50	32.84	-0.39	-1.17%	32.38	33.79	35948	11795	2.32%
2025-01-27	34.18	33.23	-0.94	-2.75%	33.21	34.70	31178	10599	2.01%
2025-01-24	33.47	34.17	0.57	1.70%	33.28	34.33	31475	10630	2.03%
2025-01-23	34.37	33.60	-0.40	-1.18%	33.55	34.80	45015	15340	2.90%
2025-01-22	36.04	34.00	-2.04	-5.66%	33.80	36.04	52411	18111	3.38%
2025-01-21	36.40	36.04	-0.73	-1.99%	35.33	36.95	40352	14493	2.60%
2025-01-20	36.00	36.77	0.57	1.57%	36.00	37.40	41056	15121	2.65%
2025-01-17	35.53	36.20	0.32	0.89%	35.08	36.80	38432	13928	2.48%
2025-01-16	35.60	35.88	0.29	0.81%	35.18	36.40	42223	15097	2.72%
2025-01-15	34.87	35.59	0.14	0.39%	34.87	36.66	52830	18993	3.41%
2025-01-14	34.65	35.45	1.49	4.39%	34.26	35.45	57328	20040	3.70%
2025-01-13	32.20	33.96	1.22	3.73%	31.86	34.50	40405	13522	2.61%
2025-01-10	34.10	32.74	-1.36	-3.99%	32.71	34.22	29800	9967	1.92%
2025-01-09	33.46	34.10	0.54	1.61%	33.10	34.45	29981	10180	1.93%
2025-01-08	33.37	33.56	-0.16	-0.47%	32.84	34.30	41420	13885	2.67%
2025-01-07	33.02	33.72	0.94	2.87%	33.02	34.00	29152	9804	1.88%
2025-01-06	33.25	32.78	-0.54	-1.62%	32.30	33.59	35567	11736	2.29%
2025-01-03	36.04	33.32	-2.71	-7.52%	33.20	36.50	49964	17141	3.22%
2025-01-02	35.18	36.03	0.85	2.42%	35.04	37.04	61475	22321	3.97%
2024-12-31	36.00	35.18	-0.65	-1.81%	34.90	36.42	39144	13960	2.53%
2024-12-30	37.00	35.83	-1.27	-3.42%	35.50	37.59	46372	16711	2.99%
2024-12-27	37.45	37.10	-0.18	-0.48%	36.95	38.38	54559	20499	3.52%
2024-12-26	37.25	37.28	-0.18	-0.48%	36.65	37.87	39279	14659	2.53%