桂林旅游(000978)股票行情
桂林旅游(000978)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 | 6.49 | 6.46 | -0.01 | -0.15% | 6.42 | 6.51 | 77923 | 5036.22 | 1.66% |
| 2025-07-31 | 6.63 | 6.47 | -0.12 | -1.82% | 6.45 | 6.64 | 84760 | 5515.00 | 1.81% |
| 2025-07-30 | 6.47 | 6.59 | 0.08 | 1.23% | 6.47 | 6.60 | 104179 | 6830.23 | 2.23% |
| 2025-07-29 | 6.54 | 6.51 | -0.01 | -0.15% | 6.45 | 6.60 | 65050 | 4230.42 | 1.39% |
| 2025-07-28 | 6.51 | 6.52 | 0.01 | 0.15% | 6.47 | 6.55 | 68750 | 4477.12 | 1.47% |
| 2025-07-25 | 6.52 | 6.51 | -0.01 | -0.15% | 6.48 | 6.55 | 86674 | 5646.91 | 1.85% |
| 2025-07-24 | 6.40 | 6.52 | 0.12 | 1.88% | 6.39 | 6.53 | 97424 | 6319.97 | 2.08% |
| 2025-07-23 | 6.46 | 6.40 | -0.06 | -0.93% | 6.38 | 6.48 | 87080 | 5600.22 | 1.86% |
| 2025-07-22 | 6.48 | 6.46 | 0.01 | 0.16% | 6.40 | 6.49 | 79174 | 5095.40 | 1.69% |
| 2025-07-21 | 6.38 | 6.45 | 0.05 | 0.78% | 6.37 | 6.49 | 94266 | 6084.17 | 2.01% |
| 2025-07-18 | 6.34 | 6.40 | 0.07 | 1.11% | 6.30 | 6.41 | 76227 | 4854.05 | 1.63% |
| 2025-07-17 | 6.27 | 6.33 | 0.06 | 0.96% | 6.27 | 6.36 | 62041 | 3923.40 | 1.33% |
| 2025-07-16 | 6.25 | 6.27 | 0.02 | 0.32% | 6.23 | 6.31 | 67796 | 4254.58 | 1.45% |
| 2025-07-15 | 6.35 | 6.25 | -0.10 | -1.57% | 6.21 | 6.36 | 92075 | 5759.82 | 1.97% |
| 2025-07-14 | 6.38 | 6.35 | 0.07 | 1.11% | 6.32 | 6.58 | 117517 | 7490.06 | 2.51% |
| 2025-07-11 | 6.33 | 6.28 | -0.04 | -0.63% | 6.25 | 6.35 | 93804 | 5897.05 | 2.00% |
| 2025-07-10 | 6.19 | 6.32 | 0.12 | 1.94% | 6.18 | 6.36 | 135993 | 8542.05 | 2.91% |
| 2025-07-09 | 6.20 | 6.20 | -0.01 | -0.16% | 6.19 | 6.25 | 60440 | 3753.40 | 1.29% |
| 2025-07-08 | 6.19 | 6.21 | 0.03 | 0.49% | 6.15 | 6.22 | 64926 | 4013.70 | 1.39% |
| 2025-07-07 | 6.13 | 6.18 | 0.03 | 0.49% | 6.13 | 6.20 | 51450 | 3177.69 | 1.10% |
| 2025-07-04 | 6.18 | 6.15 | -0.02 | -0.32% | 6.14 | 6.19 | 53173 | 3275.30 | 1.14% |
| 2025-07-03 | 6.17 | 6.17 | 0.00 | 0.00% | 6.15 | 6.20 | 53227 | 3283.72 | 1.14% |
| 2025-07-02 | 6.12 | 6.17 | 0.04 | 0.65% | 6.11 | 6.18 | 82908 | 5105.49 | 1.77% |
| 2025-07-01 | 6.14 | 6.13 | 0.00 | 0.00% | 6.09 | 6.17 | 67415 | 4130.94 | 1.44% |
| 2025-06-30 | 6.16 | 6.13 | 0.00 | 0.00% | 6.11 | 6.16 | 55311 | 3388.18 | 1.18% |
| 2025-06-27 | 6.13 | 6.13 | -0.02 | -0.33% | 6.10 | 6.16 | 85139 | 5224.12 | 1.82% |
| 2025-06-26 | 6.07 | 6.15 | 0.07 | 1.15% | 6.04 | 6.20 | 148185 | 9094.96 | 3.17% |
| 2025-06-25 | 6.08 | 6.08 | 0.02 | 0.33% | 6.02 | 6.10 | 62793 | 3802.17 | 1.34% |
| 2025-06-24 | 6.01 | 6.06 | 0.05 | 0.83% | 6.00 | 6.07 | 63561 | 3846.30 | 1.36% |
| 2025-06-23 | 5.91 | 6.01 | 0.08 | 1.35% | 5.90 | 6.01 | 38621 | 2304.76 | 0.83% |
| 2025-06-20 | 5.96 | 5.93 | -0.04 | -0.67% | 5.93 | 6.01 | 45174 | 2695.60 | 0.97% |
| 2025-06-19 | 6.00 | 5.97 | -0.04 | -0.67% | 5.94 | 6.05 | 57263 | 3424.26 | 1.22% |
| 2025-06-18 | 6.02 | 6.01 | -0.04 | -0.66% | 5.99 | 6.05 | 41139 | 2474.17 | 0.88% |
| 2025-06-17 | 6.04 | 6.05 | 0.00 | 0.00% | 6.01 | 6.10 | 46807 | 2831.10 | 1.00% |
| 2025-06-16 | 6.00 | 6.05 | 0.02 | 0.33% | 5.98 | 6.06 | 56437 | 3400.76 | 1.21% |
| 2025-06-13 | 6.11 | 6.03 | -0.11 | -1.79% | 6.01 | 6.12 | 89074 | 5385.12 | 1.90% |
| 2025-06-12 | 6.20 | 6.14 | -0.09 | -1.44% | 6.10 | 6.25 | 85585 | 5275.82 | 1.83% |
| 2025-06-11 | 6.16 | 6.23 | 0.08 | 1.30% | 6.16 | 6.25 | 121476 | 7539.16 | 2.59% |
| 2025-06-10 | 6.13 | 6.15 | 0.02 | 0.33% | 6.04 | 6.21 | 110131 | 6762.72 | 3.06% |
| 2025-06-09 | 6.11 | 6.13 | 0.03 | 0.49% | 6.06 | 6.16 | 65587 | 4004.18 | 1.82% |
| 2025-06-06 | 6.07 | 6.10 | 0.00 | 0.00% | 6.04 | 6.12 | 53348 | 3243.94 | 1.48% |
| 2025-06-05 | 6.14 | 6.10 | -0.04 | -0.65% | 6.06 | 6.18 | 84863 | 5188.05 | 2.36% |
| 2025-06-04 | 6.06 | 6.14 | 0.12 | 1.99% | 5.98 | 6.14 | 132483 | 8060.15 | 3.68% |
| 2025-06-03 | 5.91 | 6.02 | 0.07 | 1.18% | 5.91 | 6.04 | 68315 | 4099.91 | 1.90% |
| 2025-05-30 | 5.98 | 5.95 | -0.05 | -0.83% | 5.93 | 6.04 | 41457 | 2477.84 | 1.15% |
| 2025-05-29 | 5.95 | 6.00 | 0.05 | 0.84% | 5.91 | 6.01 | 56604 | 3385.85 | 1.57% |
| 2025-05-28 | 5.96 | 5.95 | -0.01 | -0.17% | 5.92 | 5.97 | 29302 | 1742.74 | 0.81% |
| 2025-05-27 | 5.89 | 5.96 | 0.04 | 0.68% | 5.89 | 5.98 | 40420 | 2406.39 | 1.12% |
| 2025-05-26 | 5.88 | 5.92 | 0.03 | 0.51% | 5.87 | 5.92 | 36658 | 2161.57 | 1.02% |
| 2025-05-23 | 5.95 | 5.89 | -0.04 | -0.67% | 5.89 | 5.98 | 55719 | 3302.40 | 1.55% |
| 2025-05-22 | 6.03 | 5.93 | -0.10 | -1.66% | 5.93 | 6.04 | 64534 | 3851.30 | 1.79% |
| 2025-05-21 | 6.05 | 6.03 | -0.03 | -0.50% | 6.00 | 6.07 | 60153 | 3621.16 | 1.67% |
| 2025-05-20 | 6.03 | 6.06 | 0.03 | 0.50% | 6.01 | 6.08 | 82346 | 4977.73 | 2.29% |
| 2025-05-19 | 5.93 | 6.03 | 0.05 | 0.84% | 5.89 | 6.05 | 93773 | 5629.14 | 2.60% |
| 2025-05-16 | 5.99 | 5.98 | -0.01 | -0.17% | 5.95 | 6.00 | 47430 | 2833.84 | 1.32% |
| 2025-05-15 | 6.00 | 5.99 | -0.02 | -0.33% | 5.99 | 6.04 | 71168 | 4278.41 | 1.98% |
| 2025-05-14 | 6.01 | 6.01 | -0.02 | -0.33% | 5.93 | 6.03 | 66100 | 3954.18 | 1.84% |
| 2025-05-13 | 6.03 | 6.03 | 0.01 | 0.17% | 5.99 | 6.06 | 66690 | 4017.24 | 1.85% |
| 2025-05-12 | 6.02 | 6.02 | 0.01 | 0.17% | 5.98 | 6.03 | 66125 | 3968.34 | 1.84% |
| 2025-05-09 | 6.06 | 6.01 | -0.06 | -0.99% | 6.00 | 6.08 | 75145 | 4528.39 | 2.09% |
| 2025-05-08 | 6.03 | 6.07 | 0.06 | 1.00% | 5.97 | 6.08 | 92485 | 5582.99 | 2.57% |
| 2025-05-07 | 6.03 | 6.01 | 0.01 | 0.17% | 5.99 | 6.10 | 106966 | 6452.68 | 2.97% |
| 2025-05-06 | 6.03 | 6.00 | 0.04 | 0.67% | 5.88 | 6.03 | 116270 | 6919.80 | 3.23% |
| 2025-04-30 | 6.01 | 5.96 | -0.05 | -0.83% | 5.95 | 6.03 | 104948 | 6269.67 | 2.91% |
| 2025-04-29 | 5.95 | 6.01 | 0.00 | 0.00% | 5.84 | 6.01 | 115699 | 6887.64 | 3.21% |
| 2025-04-28 | 6.26 | 6.01 | -0.25 | -3.99% | 6.00 | 6.27 | 213950 | 12935.14 | 5.94% |
| 2025-04-25 | 6.00 | 6.26 | 0.26 | 4.33% | 5.98 | 6.48 | 306456 | 19118.03 | 8.51% |
| 2025-04-24 | 6.10 | 6.00 | -0.11 | -1.80% | 5.99 | 6.14 | 144223 | 8719.33 | 4.01% |
| 2025-04-23 | 6.23 | 6.11 | -0.14 | -2.24% | 6.09 | 6.26 | 153365 | 9422.73 | 4.26% |
| 2025-04-22 | 6.29 | 6.25 | -0.05 | -0.79% | 6.06 | 6.32 | 213702 | 13226.17 | 5.93% |
| 2025-04-21 | 6.35 | 6.30 | -0.07 | -1.10% | 6.20 | 6.39 | 156072 | 9830.55 | 4.33% |
| 2025-04-18 | 6.58 | 6.37 | -0.27 | -4.07% | 6.34 | 6.69 | 192810 | 12432.31 | 5.35% |
| 2025-04-17 | 6.54 | 6.64 | 0.06 | 0.91% | 6.47 | 6.71 | 221525 | 14660.32 | 6.15% |
| 2025-04-16 | 6.54 | 6.58 | -0.03 | -0.45% | 6.45 | 6.67 | 220882 | 14484.17 | 6.13% |
| 2025-04-15 | 6.72 | 6.61 | -0.14 | -2.07% | 6.54 | 6.77 | 222241 | 14724.21 | 6.17% |
| 2025-04-14 | 6.69 | 6.75 | -0.03 | -0.44% | 6.55 | 6.91 | 387272 | 26242.46 | 10.75% |
| 2025-04-11 | 6.45 | 6.78 | 0.23 | 3.51% | 6.41 | 7.12 | 475360 | 32356.16 | 13.20% |
| 2025-04-10 | 6.33 | 6.55 | 0.19 | 2.99% | 6.33 | 6.62 | 245628 | 15945.64 | 6.82% |
| 2025-04-09 | 5.95 | 6.36 | 0.32 | 5.30% | 5.62 | 6.38 | 222489 | 13462.76 | 6.18% |
| 2025-04-08 | 5.90 | 6.04 | 0.16 | 2.72% | 5.90 | 6.11 | 161351 | 9705.10 | 4.48% |
深证大盘股票行情在线 K线走势图
