天府文旅(000558)股票行情
天府文旅(000558)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 6.54 | 7.37 | 0.67 | 10.00% | 6.54 | 7.37 | 3270656 | 230115.92 | 25.38% |
| 2025-07-31 | 6.69 | 6.70 | 0.11 | 1.67% | 6.52 | 7.24 | 3577469 | 245841.53 | 27.76% |
| 2025-07-30 | 5.98 | 6.59 | 0.60 | 10.02% | 5.88 | 6.59 | 2789089 | 175286.20 | 21.64% |
| 2025-07-29 | 5.71 | 5.99 | 0.28 | 4.90% | 5.50 | 6.14 | 3055544 | 177213.59 | 23.71% |
| 2025-07-28 | 5.35 | 5.71 | 0.52 | 10.02% | 5.35 | 5.71 | 2083500 | 116723.29 | 16.17% |
| 2025-07-25 | 4.95 | 5.19 | 0.31 | 6.35% | 4.86 | 5.37 | 2362667 | 121933.80 | 18.33% |
| 2025-07-24 | 4.74 | 4.88 | 0.13 | 2.74% | 4.72 | 4.88 | 916382 | 44390.80 | 7.11% |
| 2025-07-23 | 4.78 | 4.75 | -0.04 | -0.84% | 4.71 | 4.93 | 793611 | 38162.40 | 6.16% |
| 2025-07-22 | 4.75 | 4.79 | 0.02 | 0.42% | 4.71 | 4.86 | 748544 | 35798.40 | 5.81% |
| 2025-07-21 | 4.69 | 4.77 | 0.09 | 1.92% | 4.66 | 4.81 | 676995 | 32152.48 | 5.25% |
| 2025-07-18 | 4.70 | 4.68 | -0.02 | -0.43% | 4.63 | 4.71 | 479158 | 22338.93 | 3.72% |
| 2025-07-17 | 4.63 | 4.70 | 0.09 | 1.95% | 4.60 | 4.77 | 774912 | 36443.46 | 6.01% |
| 2025-07-16 | 4.58 | 4.61 | 0.03 | 0.66% | 4.56 | 4.66 | 466928 | 21565.34 | 3.62% |
| 2025-07-15 | 4.67 | 4.58 | -0.08 | -1.72% | 4.54 | 4.67 | 559380 | 25602.77 | 4.34% |
| 2025-07-14 | 4.70 | 4.66 | -0.07 | -1.48% | 4.64 | 4.77 | 582591 | 27317.28 | 4.52% |
| 2025-07-11 | 4.78 | 4.73 | 0.01 | 0.21% | 4.63 | 4.82 | 907862 | 42741.43 | 7.04% |
| 2025-07-10 | 4.86 | 4.72 | -0.06 | -1.26% | 4.71 | 5.03 | 1263495 | 61285.93 | 9.80% |
| 2025-07-09 | 4.73 | 4.78 | 0.03 | 0.63% | 4.67 | 4.88 | 1096105 | 52458.98 | 8.51% |
| 2025-07-08 | 4.71 | 4.75 | 0.03 | 0.64% | 4.65 | 4.79 | 787496 | 37226.69 | 6.11% |
| 2025-07-07 | 4.64 | 4.72 | 0.06 | 1.29% | 4.62 | 4.83 | 731912 | 34661.75 | 5.68% |
| 2025-07-04 | 4.67 | 4.66 | -0.07 | -1.48% | 4.65 | 4.80 | 998481 | 47086.77 | 7.75% |
| 2025-07-03 | 4.53 | 4.73 | 0.19 | 4.19% | 4.52 | 4.84 | 1324386 | 62456.22 | 10.28% |
| 2025-07-02 | 4.42 | 4.54 | 0.10 | 2.25% | 4.39 | 4.70 | 1164493 | 52993.97 | 9.04% |
| 2025-07-01 | 4.47 | 4.44 | -0.04 | -0.89% | 4.41 | 4.52 | 526688 | 23459.43 | 4.09% |
| 2025-06-30 | 4.42 | 4.48 | 0.00 | 0.00% | 4.38 | 4.55 | 731627 | 32754.18 | 5.68% |
| 2025-06-27 | 4.51 | 4.48 | -0.10 | -2.18% | 4.45 | 4.53 | 704562 | 31602.88 | 5.47% |
| 2025-06-26 | 4.42 | 4.58 | 0.13 | 2.92% | 4.35 | 4.59 | 1233972 | 55362.45 | 9.58% |
| 2025-06-25 | 4.43 | 4.45 | 0.06 | 1.37% | 4.38 | 4.47 | 671468 | 29737.75 | 5.21% |
| 2025-06-24 | 4.34 | 4.39 | 0.07 | 1.62% | 4.34 | 4.44 | 622897 | 27403.47 | 4.83% |
| 2025-06-23 | 4.25 | 4.32 | -0.07 | -1.59% | 4.23 | 4.33 | 727205 | 31094.11 | 5.64% |
| 2025-06-20 | 4.46 | 4.39 | -0.12 | -2.66% | 4.32 | 4.51 | 989403 | 43431.84 | 7.68% |
| 2025-06-19 | 4.58 | 4.51 | -0.09 | -1.96% | 4.46 | 4.65 | 931746 | 42377.59 | 7.23% |
| 2025-06-18 | 4.52 | 4.60 | 0.10 | 2.22% | 4.49 | 4.80 | 1454239 | 67447.21 | 11.28% |
| 2025-06-17 | 4.66 | 4.50 | -0.19 | -4.05% | 4.47 | 4.70 | 1292364 | 58750.69 | 10.03% |
| 2025-06-16 | 4.75 | 4.69 | -0.18 | -3.70% | 4.67 | 4.89 | 1785850 | 84734.27 | 13.86% |
| 2025-06-13 | 4.79 | 4.87 | 0.33 | 7.27% | 4.71 | 4.99 | 2924958 | 144348.28 | 22.70% |
| 2025-06-12 | 4.59 | 4.54 | -0.12 | -2.58% | 4.52 | 4.68 | 1070754 | 48986.16 | 8.31% |
| 2025-06-11 | 4.52 | 4.66 | 0.22 | 4.95% | 4.46 | 4.78 | 1813397 | 83485.07 | 14.07% |
| 2025-06-10 | 4.53 | 4.44 | -0.20 | -4.31% | 4.39 | 4.60 | 1584342 | 71300.49 | 12.29% |
| 2025-06-09 | 4.34 | 4.64 | 0.23 | 5.22% | 4.33 | 4.83 | 2246109 | 101871.52 | 17.43% |
| 2025-06-06 | 4.19 | 4.41 | 0.23 | 5.50% | 4.06 | 4.60 | 2194195 | 95234.78 | 17.03% |
| 2025-06-05 | 4.15 | 4.18 | 0.01 | 0.24% | 4.13 | 4.30 | 1121399 | 47251.76 | 8.70% |
| 2025-06-04 | 4.02 | 4.17 | 0.15 | 3.73% | 3.99 | 4.23 | 1060078 | 43744.92 | 8.23% |
| 2025-06-03 | 3.86 | 4.02 | 0.11 | 2.81% | 3.86 | 4.05 | 660011 | 26438.23 | 5.12% |
| 2025-05-30 | 3.94 | 3.91 | -0.05 | -1.26% | 3.90 | 3.99 | 401331 | 15819.68 | 3.11% |
| 2025-05-29 | 3.92 | 3.96 | 0.06 | 1.54% | 3.88 | 3.97 | 331541 | 13043.58 | 2.57% |
| 2025-05-28 | 3.97 | 3.90 | -0.07 | -1.76% | 3.89 | 3.97 | 350508 | 13741.73 | 2.72% |
| 2025-05-27 | 4.01 | 3.97 | -0.04 | -1.00% | 3.96 | 4.01 | 328960 | 13089.75 | 2.55% |
| 2025-05-26 | 3.88 | 4.01 | 0.13 | 3.35% | 3.88 | 4.04 | 572137 | 22662.47 | 4.44% |
| 2025-05-23 | 3.95 | 3.88 | -0.09 | -2.27% | 3.88 | 3.98 | 474637 | 18606.57 | 3.68% |
| 2025-05-22 | 4.10 | 3.97 | -0.16 | -3.87% | 3.96 | 4.19 | 666358 | 26942.20 | 5.17% |
| 2025-05-21 | 4.11 | 4.13 | 0.01 | 0.24% | 4.04 | 4.15 | 764014 | 31139.08 | 5.93% |
| 2025-05-20 | 4.14 | 4.12 | 0.01 | 0.24% | 4.11 | 4.21 | 887760 | 36921.75 | 6.89% |
| 2025-05-19 | 4.07 | 4.11 | -0.02 | -0.48% | 4.04 | 4.18 | 829882 | 34091.11 | 6.44% |
| 2025-05-16 | 3.94 | 4.13 | 0.20 | 5.09% | 3.89 | 4.15 | 1201024 | 48543.17 | 9.32% |
| 2025-05-15 | 3.88 | 3.93 | 0.03 | 0.77% | 3.88 | 4.01 | 642352 | 25377.20 | 4.98% |
| 2025-05-14 | 3.88 | 3.90 | 0.00 | 0.00% | 3.84 | 3.94 | 563515 | 21994.92 | 4.37% |
| 2025-05-13 | 3.87 | 3.90 | 0.04 | 1.04% | 3.83 | 3.90 | 563299 | 21807.21 | 4.37% |
| 2025-05-12 | 3.86 | 3.86 | 0.02 | 0.52% | 3.78 | 3.88 | 528571 | 20246.70 | 4.10% |
| 2025-05-09 | 3.90 | 3.84 | -0.07 | -1.79% | 3.84 | 3.94 | 545527 | 21179.42 | 4.23% |
| 2025-05-08 | 3.91 | 3.91 | -0.03 | -0.76% | 3.86 | 3.94 | 570598 | 22257.76 | 4.43% |
| 2025-05-07 | 4.03 | 3.94 | -0.07 | -1.75% | 3.90 | 4.13 | 857923 | 34054.96 | 6.66% |
| 2025-05-06 | 4.00 | 4.01 | 0.01 | 0.25% | 3.86 | 4.03 | 998160 | 39290.49 | 7.75% |
| 2025-04-30 | 4.04 | 4.00 | -0.05 | -1.23% | 3.92 | 4.13 | 943602 | 38215.69 | 7.32% |
| 2025-04-29 | 4.11 | 4.05 | 0.02 | 0.50% | 4.03 | 4.20 | 914367 | 37305.83 | 7.10% |
| 2025-04-28 | 4.24 | 4.03 | -0.25 | -5.84% | 4.02 | 4.35 | 1570951 | 65012.56 | 12.19% |
| 2025-04-25 | 4.01 | 4.28 | 0.39 | 10.03% | 4.01 | 4.28 | 1166413 | 49178.54 | 9.05% |
| 2025-04-24 | 3.90 | 3.89 | -0.01 | -0.26% | 3.86 | 3.98 | 720766 | 28255.69 | 5.59% |
| 2025-04-23 | 4.03 | 3.90 | -0.15 | -3.70% | 3.88 | 4.07 | 1004186 | 39667.78 | 7.79% |
| 2025-04-22 | 4.25 | 4.05 | -0.22 | -5.15% | 3.93 | 4.25 | 1480478 | 60098.95 | 11.49% |
| 2025-04-21 | 4.16 | 4.27 | 0.03 | 0.71% | 4.06 | 4.28 | 1100822 | 45990.38 | 8.54% |
| 2025-04-18 | 4.60 | 4.24 | -0.40 | -8.62% | 4.18 | 4.60 | 1801757 | 78768.76 | 13.98% |
| 2025-04-17 | 4.62 | 4.64 | -0.05 | -1.07% | 4.49 | 4.90 | 2075918 | 97536.20 | 16.11% |
| 2025-04-16 | 4.33 | 4.69 | 0.30 | 6.83% | 4.27 | 4.70 | 2294527 | 102809.02 | 17.81% |
| 2025-04-15 | 4.62 | 4.39 | -0.05 | -1.13% | 4.32 | 4.64 | 2538763 | 113310.85 | 19.70% |
| 2025-04-14 | 4.17 | 4.44 | 0.40 | 9.90% | 4.17 | 4.44 | 1269309 | 55379.32 | 9.85% |
| 2025-04-11 | 4.10 | 4.04 | -0.11 | -2.65% | 4.01 | 4.24 | 1462935 | 60166.61 | 11.35% |
| 2025-04-10 | 4.00 | 4.15 | 0.19 | 4.80% | 3.96 | 4.35 | 2073005 | 86291.06 | 16.09% |
| 2025-04-09 | 3.88 | 3.96 | -0.03 | -0.75% | 3.60 | 3.99 | 1649899 | 62957.17 | 12.80% |
| 2025-04-08 | 3.76 | 3.99 | 0.24 | 6.40% | 3.75 | 4.02 | 1769600 | 69091.77 | 13.73% |
深证大盘股票行情在线 K线走势图
