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
2026-05-15	28.95	28.63	-0.24	-0.83%	28.60	29.08	22613	6522	1.46%
2026-05-14	29.63	28.87	-0.76	-2.56%	28.75	29.70	33392	9707	2.15%
2026-05-13	29.60	29.63	0.11	0.37%	29.25	29.81	24927	7378	1.61%
2026-05-12	30.24	29.52	-0.73	-2.41%	29.39	30.24	40192	11927	2.59%
2026-05-11	30.75	30.25	-0.54	-1.75%	30.00	30.79	47556	14358	3.07%
2026-05-08	30.30	30.79	0.34	1.12%	30.22	30.85	28096	8614	1.81%
2026-05-07	30.80	30.45	-0.20	-0.65%	30.38	30.86	33739	10321	2.18%
2026-05-06	31.01	30.65	-0.71	-2.26%	30.51	31.18	45523	13959	2.94%
2026-04-30	31.73	31.36	-0.37	-1.17%	31.22	31.73	33062	10381	2.13%
2026-04-29	31.59	31.73	0.29	0.92%	31.50	31.98	30104	9559	1.94%
2026-04-28	32.00	31.44	-0.50	-1.57%	31.25	32.00	30595	9635	1.97%
2026-04-27	32.08	31.94	-0.14	-0.44%	31.16	32.08	35312	11174	2.28%
2026-04-24	32.11	32.08	-0.40	-1.23%	31.65	32.28	38807	12379	2.50%
2026-04-23	32.58	32.48	-0.27	-0.82%	32.35	33.10	38139	12452	2.46%
2026-04-22	33.19	32.75	-0.50	-1.50%	32.56	33.41	52148	17114	3.36%
2026-04-21	33.41	33.25	-0.19	-0.57%	33.12	34.08	45472	15207	2.93%
2026-04-20	33.65	33.74	-0.14	-0.41%	33.25	34.02	50769	17075	3.28%
2026-04-17	34.80	33.88	-1.17	-3.34%	33.50	34.85	80042	27093	5.16%
2026-04-16	34.30	35.05	0.59	1.71%	34.19	35.93	106146	37173	6.85%
2026-04-15	34.51	34.46	0.00	0.00%	34.23	34.96	59692	20611	3.85%
2026-04-14	34.17	34.46	0.43	1.26%	33.83	34.70	69005	23651	4.45%
2026-04-13	33.30	34.03	0.36	1.07%	33.25	34.03	35172	11847	2.27%
2026-04-10	33.10	33.67	0.82	2.50%	33.05	34.26	49043	16540	3.16%
2026-04-09	33.50	32.85	-0.93	-2.75%	32.80	33.72	35270	11653	2.28%
2026-04-08	33.00	33.78	1.63	5.07%	32.99	33.82	43486	14573	2.81%
2026-04-07	31.63	32.15	0.60	1.90%	31.50	32.23	20118	6431	1.30%
2026-04-03	32.66	31.55	-0.92	-2.83%	31.41	32.66	29304	9302	1.89%
2026-04-02	33.00	32.47	-0.94	-2.81%	32.20	33.33	38453	12564	2.48%
2026-04-01	33.15	33.41	0.85	2.61%	32.54	33.43	35790	11842	2.31%
2026-03-31	32.90	32.56	-0.49	-1.48%	32.48	33.69	33977	11236	2.19%
2026-03-30	33.34	33.05	-0.81	-2.39%	32.90	33.86	33009	10960	2.13%
2026-03-27	32.81	33.86	0.62	1.87%	32.81	33.91	38804	13041	2.50%
2026-03-26	33.18	33.24	-0.14	-0.42%	33.05	33.87	42106	14072	2.72%
2026-03-25	32.20	33.38	1.46	4.57%	32.19	33.94	59589	19773	3.84%
2026-03-24	32.20	31.92	0.30	0.95%	31.31	32.24	40878	12939	2.64%
2026-03-23	34.03	31.62	-2.81	-8.16%	31.21	34.03	67248	21840	4.34%
2026-03-20	35.16	34.43	-0.57	-1.63%	34.40	35.34	48250	16790	3.11%
2026-03-19	35.40	35.00	-0.81	-2.26%	34.56	35.77	44253	15501	2.86%
2026-03-18	36.47	35.81	-0.68	-1.86%	35.35	36.65	50262	17968	3.24%
2026-03-17	37.46	36.49	-0.97	-2.59%	36.48	37.62	38575	14268	2.49%
2026-03-16	36.84	37.46	0.58	1.57%	36.80	37.64	37348	13919	2.41%
2026-03-13	38.38	36.88	-1.40	-3.66%	36.69	38.60	72280	27178	4.66%
2026-03-12	38.00	38.28	0.08	0.21%	37.96	38.48	36410	13924	2.35%
2026-03-11	38.39	38.20	-0.16	-0.42%	37.88	38.81	35049	13423	2.26%
2026-03-10	38.25	38.36	0.32	0.84%	38.12	38.55	34120	13091	2.20%
2026-03-09	37.65	38.04	-0.29	-0.76%	37.51	38.50	38286	14557	2.47%
2026-03-06	37.66	38.33	0.67	1.78%	37.60	38.49	40205	15389	2.59%
2026-03-05	38.10	37.66	-0.06	-0.16%	37.41	38.55	49244	18755	3.18%
2026-03-04	36.73	37.72	0.52	1.40%	36.65	37.80	42397	15794	2.74%
2026-03-03	36.88	37.20	0.31	0.84%	36.80	38.20	63709	23978	4.11%
2026-03-02	36.60	36.89	-0.53	-1.42%	36.51	37.93	35148	12998	2.27%
2026-02-27	36.88	37.42	0.54	1.46%	36.86	37.44	35748	13316	2.31%
2026-02-26	37.00	36.88	-0.12	-0.32%	36.71	37.25	22234	8198	1.43%
2026-02-25	36.20	37.00	0.95	2.64%	36.10	37.20	34830	12796	2.25%
2026-02-24	36.98	36.05	-0.70	-1.90%	35.96	36.98	36176	13089	2.33%
2026-02-13	36.82	36.75	-0.07	-0.19%	36.68	37.19	28792	10618	1.86%
2026-02-12	37.47	36.82	-0.76	-2.02%	36.81	37.54	45857	16963	2.96%
2026-02-11	38.70	37.58	-1.21	-3.12%	37.57	38.70	65423	24815	4.22%
2026-02-10	38.49	38.79	0.41	1.07%	37.69	38.80	62800	24066	4.05%
2026-02-09	38.39	38.38	0.30	0.79%	38.00	38.41	39020	14920	2.52%
2026-02-06	38.90	38.08	-0.97	-2.48%	37.62	39.29	73290	28039	4.73%
2026-02-05	38.13	39.05	0.70	1.83%	38.10	39.50	86386	33818	5.57%