陕西旅游 (603402) - 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
2026-08-20	60.88	63.33	2.65	4.37%	60.88	64.64	23145	14551	9.21%
2026-08-19	61.56	60.68	-1.42	-2.29%	60.02	61.80	13306	8070	5.29%
2026-08-18	62.07	62.10	-0.02	-0.03%	62.01	63.44	13982	8757	5.56%
2026-08-17	61.99	62.12	-0.07	-0.11%	61.40	62.50	10990	6784	4.37%
2026-08-14	64.00	62.19	-2.72	-4.19%	61.98	64.00	22034	13821	8.77%
2026-08-13	65.97	64.91	-1.31	-1.98%	64.88	66.53	13787	9043	5.49%
2026-08-12	66.88	66.22	-1.00	-1.49%	66.20	68.71	17931	12001	7.13%
2026-08-11	67.90	67.22	-0.66	-0.97%	66.70	68.37	13923	9373	5.54%
2026-08-10	67.25	67.88	0.39	0.58%	66.84	68.21	19039	12888	7.58%
2026-08-07	65.50	67.49	2.29	3.51%	64.08	67.62	30105	19905	11.98%
2026-08-06	65.85	65.20	-0.56	-0.85%	64.46	66.30	16881	11033	6.72%
2026-08-05	65.60	65.76	0.16	0.24%	65.05	66.25	15569	10215	6.19%
2026-08-04	66.00	65.60	-0.44	-0.67%	65.03	66.25	14319	9389	5.70%
2026-08-03	65.25	66.04	0.21	0.32%	64.63	66.36	14531	9558	5.78%
2026-07-31	63.85	65.83	0.03	0.05%	63.00	66.29	18069	11814	7.19%
2026-07-30	65.20	65.80	0.50	0.77%	64.88	67.76	24033	15992	9.56%
2026-07-29	66.30	65.30	-1.29	-1.94%	64.91	68.00	25199	16640	10.03%
2026-07-28	66.21	66.59	0.17	0.26%	65.50	67.40	28685	19057	11.41%
2026-07-27	60.13	66.42	6.04	10.00%	60.13	66.42	29086	18589	11.57%
2026-07-24	62.35	60.38	-2.83	-4.48%	60.33	63.00	12060	7387	4.80%
2026-07-23	62.00	63.21	0.32	0.51%	61.64	63.26	14078	8789	5.60%
2026-07-22	59.67	62.89	2.94	4.90%	59.14	63.76	21952	13546	8.73%
2026-07-21	60.50	59.95	-0.74	-1.22%	59.36	61.35	15528	9361	6.18%
2026-07-20	59.93	60.69	0.51	0.85%	59.89	62.08	16028	9785	6.38%
2026-07-17	61.80	60.18	-2.42	-3.87%	59.88	63.87	15940	9809	6.34%
2026-07-16	60.60	62.60	1.60	2.62%	60.13	63.37	19745	12272	7.86%
2026-07-15	58.92	61.00	2.00	3.39%	58.41	61.05	13402	8081	5.33%
2026-07-14	58.57	59.00	-0.10	-0.17%	58.40	59.80	10731	6337	4.27%
2026-07-13	59.25	59.10	-1.01	-1.68%	58.60	60.11	12378	7316	4.92%
2026-07-10	58.00	60.11	1.21	2.05%	57.60	61.20	19950	11925	7.94%
2026-07-09	59.90	58.90	-3.20	-5.15%	57.99	60.50	22285	13168	8.87%
2026-07-08	62.42	62.10	2.80	4.72%	60.52	64.80	28621	17881	11.39%
2026-07-07	61.00	59.30	-1.70	-2.79%	59.08	61.05	7806	4663	3.11%
2026-07-06	61.20	61.00	-0.35	-0.57%	60.80	62.29	9461	5810	3.76%
2026-07-03	60.79	61.35	0.56	0.92%	60.24	61.89	10884	6651	4.33%
2026-07-02	60.60	60.79	-0.01	-0.02%	60.20	61.86	12970	7903	5.16%
2026-07-01	59.11	60.80	1.65	2.79%	58.37	61.70	13508	8114	5.37%
2026-06-30	60.00	59.15	-0.82	-1.37%	58.22	60.47	11650	6881	4.64%
2026-06-29	59.40	59.97	0.22	0.37%	57.50	60.80	12921	7681	5.14%
2026-06-26	61.67	59.75	-2.03	-3.29%	59.59	61.67	10373	6241	4.13%
2026-06-25	62.16	61.78	-0.37	-0.60%	60.77	62.75	11966	7405	4.76%
2026-06-24	64.90	62.15	-2.95	-4.53%	62.04	65.10	14078	8860	5.60%
2026-06-23	64.80	65.10	0.12	0.18%	64.29	66.50	13403	8763	5.33%
2026-06-22	66.48	64.98	-2.01	-3.00%	63.92	66.48	11759	7627	4.68%
2026-06-18	67.16	66.99	-0.73	-1.08%	66.29	67.62	9489	6337	3.78%
2026-06-17	70.14	67.72	-2.86	-4.05%	67.51	70.16	11201	7663	4.46%
2026-06-16	72.94	70.58	-1.93	-2.66%	70.50	72.96	9833	7019	3.91%
2026-06-15	72.00	72.51	0.06	0.08%	71.22	73.39	13018	9403	6.73%
2026-06-12	70.58	72.45	1.30	1.83%	68.50	72.45	17128	11983	8.86%
2026-06-11	95.20	94.49	-0.97	-1.02%	93.16	95.46	8955	8418	4.63%
2026-06-10	92.50	95.46	2.57	2.77%	91.80	96.30	14394	13682	7.45%
2026-06-09	93.01	92.89	-0.54	-0.58%	91.30	93.20	6604	6092	3.42%
2026-06-08	93.78	93.43	-1.64	-1.73%	91.00	95.92	9659	9011	5.00%
2026-06-05	92.76	95.07	3.39	3.70%	92.76	96.60	10766	10207	5.57%
2026-06-04	92.80	91.68	-0.92	-0.99%	91.06	92.89	4243	3890	2.19%
2026-06-03	92.50	92.60	-0.32	-0.34%	91.80	93.27	4538	4190	2.35%
2026-06-02	94.16	92.92	-1.38	-1.46%	91.80	94.16	6948	6450	3.59%
2026-06-01	92.92	94.30	0.73	0.78%	91.50	94.68	7530	7066	3.89%
2026-05-29	92.86	93.57	1.37	1.49%	92.20	96.65	10870	10211	5.62%
2026-05-28	93.60	92.20	-0.90	-0.97%	90.80	94.00	6717	6188	3.47%
2026-05-27	95.30	93.10	-2.52	-2.64%	92.37	95.88	10323	9642	5.34%
2026-05-26	97.37	95.62	-1.03	-1.07%	94.33	97.38	7188	6864	3.72%
2026-05-25	97.16	96.65	-0.53	-0.55%	95.51	98.27	7281	7030	3.77%
2026-05-22	98.70	97.18	-1.28	-1.30%	96.71	99.00	7260	7079	3.76%
2026-05-21	100.15	98.46	-1.58	-1.58%	98.35	102.30	8764	8811	4.53%
2026-05-20	101.16	100.04	-1.51	-1.49%	99.25	101.16	6332	6322	3.28%
2026-05-19	100.05	101.55	1.36	1.36%	99.97	101.80	8263	8355	4.27%
2026-05-18	99.01	100.19	0.59	0.59%	98.01	101.48	10632	10589	5.50%
2026-05-15	102.25	99.60	-2.62	-2.56%	98.90	102.59	13558	13606	7.01%
2026-05-14	104.52	102.22	-2.54	-2.42%	102.01	104.85	12456	12812	6.44%
2026-05-13	109.30	104.76	-5.13	-4.67%	104.50	109.89	18209	19233	9.42%