西安饮食(000721)股票行情
西安饮食(000721)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 | 8.47 | 8.51 | 0.01 | 0.12% | 8.45 | 8.53 | 74751 | 6335.76 | 1.46% |
| 2025-07-31 | 8.67 | 8.50 | -0.19 | -2.19% | 8.48 | 8.67 | 158864 | 13578.08 | 3.10% |
| 2025-07-30 | 8.61 | 8.69 | 0.04 | 0.46% | 8.61 | 8.74 | 166274 | 14464.71 | 3.25% |
| 2025-07-29 | 8.72 | 8.65 | -0.10 | -1.14% | 8.60 | 8.77 | 111083 | 9607.02 | 2.17% |
| 2025-07-28 | 8.68 | 8.75 | 0.06 | 0.69% | 8.66 | 8.75 | 122940 | 10693.42 | 2.40% |
| 2025-07-25 | 8.74 | 8.69 | -0.03 | -0.34% | 8.65 | 8.75 | 107576 | 9342.00 | 2.10% |
| 2025-07-24 | 8.62 | 8.72 | 0.11 | 1.28% | 8.60 | 8.74 | 182077 | 15841.96 | 3.55% |
| 2025-07-23 | 8.66 | 8.61 | 0.00 | 0.00% | 8.59 | 8.73 | 160575 | 13905.09 | 3.13% |
| 2025-07-22 | 8.65 | 8.61 | -0.03 | -0.35% | 8.56 | 8.66 | 95348 | 8198.23 | 1.86% |
| 2025-07-21 | 8.60 | 8.64 | 0.04 | 0.47% | 8.54 | 8.66 | 114867 | 9910.35 | 2.24% |
| 2025-07-18 | 8.58 | 8.60 | 0.02 | 0.23% | 8.55 | 8.64 | 74376 | 6394.60 | 1.45% |
| 2025-07-17 | 8.55 | 8.58 | 0.03 | 0.35% | 8.54 | 8.63 | 74779 | 6415.61 | 1.46% |
| 2025-07-16 | 8.50 | 8.55 | 0.05 | 0.59% | 8.48 | 8.59 | 76687 | 6556.83 | 1.50% |
| 2025-07-15 | 8.61 | 8.50 | -0.11 | -1.28% | 8.43 | 8.61 | 118335 | 10063.45 | 2.31% |
| 2025-07-14 | 8.63 | 8.61 | -0.06 | -0.69% | 8.58 | 8.74 | 106849 | 9207.19 | 2.09% |
| 2025-07-11 | 8.65 | 8.67 | 0.02 | 0.23% | 8.60 | 8.68 | 108786 | 9404.00 | 2.12% |
| 2025-07-10 | 8.59 | 8.65 | 0.04 | 0.46% | 8.58 | 8.65 | 86464 | 7459.20 | 1.69% |
| 2025-07-09 | 8.61 | 8.61 | 0.02 | 0.23% | 8.56 | 8.66 | 107227 | 9238.65 | 2.09% |
| 2025-07-08 | 8.55 | 8.59 | 0.01 | 0.12% | 8.54 | 8.61 | 72381 | 6206.27 | 1.41% |
| 2025-07-07 | 8.60 | 8.58 | 0.04 | 0.47% | 8.52 | 8.62 | 70175 | 6023.03 | 1.37% |
| 2025-07-04 | 8.60 | 8.54 | -0.06 | -0.70% | 8.52 | 8.60 | 80673 | 6903.63 | 1.57% |
| 2025-07-03 | 8.60 | 8.60 | -0.03 | -0.35% | 8.57 | 8.65 | 73727 | 6341.22 | 1.44% |
| 2025-07-02 | 8.63 | 8.63 | -0.01 | -0.12% | 8.58 | 8.69 | 92676 | 8004.19 | 1.81% |
| 2025-07-01 | 8.60 | 8.64 | 0.03 | 0.35% | 8.55 | 8.65 | 96680 | 8318.76 | 1.89% |
| 2025-06-30 | 8.59 | 8.61 | 0.02 | 0.23% | 8.54 | 8.61 | 91609 | 7859.84 | 1.79% |
| 2025-06-27 | 8.64 | 8.59 | -0.13 | -1.49% | 8.57 | 8.69 | 144112 | 12437.24 | 2.81% |
| 2025-06-26 | 8.55 | 8.72 | 0.13 | 1.51% | 8.51 | 8.80 | 229082 | 19863.43 | 4.47% |
| 2025-06-25 | 8.55 | 8.59 | 0.07 | 0.82% | 8.48 | 8.59 | 106551 | 9109.01 | 2.08% |
| 2025-06-24 | 8.41 | 8.52 | 0.11 | 1.31% | 8.41 | 8.52 | 80416 | 6830.96 | 1.57% |
| 2025-06-23 | 8.30 | 8.41 | 0.05 | 0.60% | 8.23 | 8.41 | 66961 | 5595.67 | 1.31% |
| 2025-06-20 | 8.44 | 8.36 | -0.08 | -0.95% | 8.34 | 8.49 | 79628 | 6690.41 | 1.55% |
| 2025-06-19 | 8.59 | 8.44 | -0.14 | -1.63% | 8.40 | 8.65 | 106371 | 9089.88 | 2.08% |
| 2025-06-18 | 8.67 | 8.58 | -0.06 | -0.69% | 8.56 | 8.67 | 72404 | 6219.48 | 1.41% |
| 2025-06-17 | 8.62 | 8.64 | 0.02 | 0.23% | 8.59 | 8.74 | 123813 | 10728.91 | 2.42% |
| 2025-06-16 | 8.58 | 8.62 | 0.00 | 0.00% | 8.47 | 8.65 | 130411 | 11150.91 | 2.55% |
| 2025-06-13 | 8.85 | 8.62 | -0.29 | -3.25% | 8.60 | 8.91 | 220868 | 19199.84 | 4.31% |
| 2025-06-12 | 9.06 | 8.91 | -0.14 | -1.55% | 8.88 | 9.11 | 197516 | 17707.47 | 3.86% |
| 2025-06-11 | 9.09 | 9.05 | 0.03 | 0.33% | 8.98 | 9.15 | 289230 | 26269.41 | 5.65% |
| 2025-06-10 | 8.88 | 9.02 | 0.14 | 1.58% | 8.85 | 9.12 | 339054 | 30604.90 | 6.62% |
| 2025-06-09 | 8.79 | 8.88 | 0.08 | 0.91% | 8.72 | 8.90 | 160355 | 14158.97 | 3.13% |
| 2025-06-06 | 8.74 | 8.80 | 0.05 | 0.57% | 8.68 | 8.83 | 118699 | 10374.97 | 2.32% |
| 2025-06-05 | 8.76 | 8.75 | -0.04 | -0.46% | 8.71 | 8.87 | 132169 | 11608.85 | 2.58% |
| 2025-06-04 | 8.68 | 8.79 | 0.10 | 1.15% | 8.61 | 8.83 | 163167 | 14260.55 | 3.18% |
| 2025-06-03 | 8.65 | 8.69 | 0.04 | 0.46% | 8.61 | 8.71 | 61386 | 5318.00 | 1.20% |
| 2025-05-30 | 8.70 | 8.65 | -0.08 | -0.92% | 8.64 | 8.77 | 76033 | 6599.73 | 1.48% |
| 2025-05-29 | 8.70 | 8.73 | 0.01 | 0.11% | 8.62 | 8.76 | 84240 | 7346.46 | 1.64% |
| 2025-05-28 | 8.78 | 8.72 | -0.06 | -0.68% | 8.69 | 8.79 | 79164 | 6900.48 | 1.55% |
| 2025-05-27 | 8.67 | 8.78 | 0.10 | 1.15% | 8.67 | 8.83 | 94683 | 8293.41 | 1.85% |
| 2025-05-26 | 8.59 | 8.68 | 0.07 | 0.81% | 8.56 | 8.68 | 67130 | 5802.14 | 1.31% |
| 2025-05-23 | 8.68 | 8.61 | -0.09 | -1.03% | 8.60 | 8.74 | 102841 | 8916.86 | 2.01% |
| 2025-05-22 | 8.95 | 8.70 | -0.29 | -3.23% | 8.69 | 8.96 | 243017 | 21353.55 | 4.74% |
| 2025-05-21 | 9.10 | 8.99 | -0.19 | -2.07% | 8.96 | 9.15 | 216722 | 19626.30 | 4.23% |
| 2025-05-20 | 8.96 | 9.18 | 0.18 | 2.00% | 8.96 | 9.30 | 292713 | 26695.67 | 5.71% |
| 2025-05-19 | 8.95 | 9.00 | 0.05 | 0.56% | 8.89 | 9.05 | 119426 | 10750.72 | 2.33% |
| 2025-05-16 | 9.05 | 8.95 | -0.09 | -1.00% | 8.90 | 9.06 | 104754 | 9371.72 | 2.04% |
| 2025-05-15 | 9.05 | 9.04 | 0.01 | 0.11% | 9.02 | 9.15 | 159251 | 14443.74 | 3.11% |
| 2025-05-14 | 9.00 | 9.03 | 0.01 | 0.11% | 8.93 | 9.05 | 121109 | 10896.77 | 2.36% |
| 2025-05-13 | 8.93 | 9.02 | 0.09 | 1.01% | 8.90 | 9.10 | 186120 | 16734.91 | 3.63% |
| 2025-05-12 | 8.94 | 8.93 | -0.03 | -0.33% | 8.85 | 8.99 | 146839 | 13091.45 | 2.87% |
| 2025-05-09 | 9.06 | 8.96 | -0.13 | -1.43% | 8.94 | 9.10 | 133662 | 12011.61 | 2.61% |
| 2025-05-08 | 9.00 | 9.09 | 0.09 | 1.00% | 8.88 | 9.12 | 208762 | 18938.67 | 4.07% |
| 2025-05-07 | 9.01 | 9.00 | 0.03 | 0.33% | 8.93 | 9.14 | 196497 | 17735.65 | 3.84% |
| 2025-05-06 | 8.88 | 8.97 | 0.10 | 1.13% | 8.86 | 9.00 | 200326 | 17898.25 | 3.91% |
| 2025-04-30 | 8.85 | 8.87 | -0.05 | -0.56% | 8.84 | 8.95 | 154938 | 13762.19 | 3.02% |
| 2025-04-29 | 8.99 | 8.92 | -0.04 | -0.45% | 8.88 | 9.05 | 123445 | 11059.29 | 2.41% |
| 2025-04-28 | 9.22 | 8.96 | -0.28 | -3.03% | 8.95 | 9.22 | 202694 | 18278.04 | 3.96% |
| 2025-04-25 | 9.05 | 9.24 | 0.22 | 2.44% | 9.00 | 9.36 | 280945 | 25796.81 | 5.48% |
| 2025-04-24 | 9.10 | 9.02 | -0.14 | -1.53% | 8.99 | 9.23 | 195193 | 17692.75 | 3.81% |
| 2025-04-23 | 9.32 | 9.16 | -0.25 | -2.66% | 9.12 | 9.41 | 283981 | 26218.16 | 5.54% |
| 2025-04-22 | 9.31 | 9.41 | 0.09 | 0.97% | 9.05 | 9.60 | 416086 | 38798.45 | 8.12% |
| 2025-04-21 | 9.07 | 9.32 | 0.03 | 0.32% | 8.93 | 9.43 | 327654 | 30235.44 | 6.39% |
| 2025-04-18 | 9.80 | 9.29 | -0.72 | -7.19% | 9.25 | 9.88 | 596925 | 56897.22 | 11.65% |
| 2025-04-17 | 9.45 | 10.01 | 0.39 | 4.05% | 9.30 | 10.16 | 798076 | 78419.02 | 15.58% |
| 2025-04-16 | 9.30 | 9.62 | 0.03 | 0.31% | 9.26 | 9.89 | 541689 | 51984.37 | 10.57% |
| 2025-04-15 | 9.26 | 9.59 | 0.33 | 3.56% | 9.10 | 10.00 | 550933 | 52672.43 | 10.75% |
| 2025-04-14 | 9.05 | 9.26 | 0.20 | 2.21% | 9.02 | 9.32 | 275725 | 25457.73 | 5.38% |
| 2025-04-11 | 9.05 | 9.06 | -0.16 | -1.74% | 9.03 | 9.37 | 306121 | 28060.49 | 5.97% |
| 2025-04-10 | 8.91 | 9.22 | 0.35 | 3.95% | 8.86 | 9.35 | 418885 | 38244.27 | 8.18% |
| 2025-04-09 | 8.51 | 8.87 | 0.25 | 2.90% | 7.95 | 9.06 | 336412 | 28762.40 | 6.57% |
| 2025-04-08 | 8.15 | 8.62 | 0.36 | 4.36% | 8.15 | 8.68 | 303803 | 25882.57 | 5.93% |
深证大盘股票行情在线 K线走势图
