祥源文旅(600576)股票行情
祥源文旅(600576)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 |
|---|
| 2025-06-17 | 8.62 | 8.15 | -0.40 | -4.68% | 8.12 | 8.67 | 348827 | 28906.48 | 5.28% |
| 2025-06-16 | 8.48 | 8.55 | -0.05 | -0.58% | 8.18 | 8.63 | 250315 | 21101.14 | 3.79% |
| 2025-06-13 | 8.90 | 8.60 | -0.43 | -4.76% | 8.47 | 8.90 | 308737 | 26618.68 | 4.68% |
| 2025-06-12 | 9.40 | 9.03 | -0.42 | -4.44% | 8.77 | 9.45 | 379796 | 34256.66 | 5.75% |
| 2025-06-11 | 9.52 | 9.45 | -0.06 | -0.63% | 9.39 | 9.60 | 122444 | 11638.44 | 1.85% |
| 2025-06-10 | 9.60 | 9.51 | -0.20 | -2.06% | 9.36 | 9.68 | 182436 | 17324.03 | 2.76% |
| 2025-06-09 | 10.23 | 9.71 | -0.52 | -5.08% | 9.55 | 10.23 | 318574 | 30999.33 | 4.82% |
| 2025-06-06 | 10.74 | 10.23 | -0.52 | -4.84% | 10.16 | 10.82 | 138923 | 14375.44 | 2.10% |
| 2025-06-05 | 10.54 | 10.75 | 0.13 | 1.22% | 10.54 | 10.80 | 105398 | 11270.88 | 1.60% |
| 2025-06-04 | 10.40 | 10.62 | 0.15 | 1.43% | 10.35 | 10.67 | 81217 | 8539.50 | 1.23% |
| 2025-06-03 | 10.18 | 10.47 | 0.30 | 2.95% | 10.18 | 10.58 | 105575 | 10999.48 | 1.60% |
| 2025-05-30 | 10.06 | 10.17 | 0.04 | 0.39% | 10.04 | 10.47 | 98625 | 10145.83 | 1.49% |
| 2025-05-29 | 10.09 | 10.13 | 0.03 | 0.30% | 9.93 | 10.20 | 62084 | 6243.55 | 0.94% |
| 2025-05-28 | 10.20 | 10.10 | -0.11 | -1.08% | 10.00 | 10.30 | 50507 | 5103.53 | 0.76% |
| 2025-05-27 | 10.20 | 10.21 | -0.05 | -0.49% | 10.08 | 10.53 | 91111 | 9327.18 | 1.38% |
| 2025-05-26 | 10.28 | 10.26 | -0.07 | -0.68% | 10.18 | 10.63 | 87375 | 9024.22 | 1.32% |
| 2025-05-23 | 10.38 | 10.33 | -0.06 | -0.58% | 10.26 | 10.42 | 63964 | 6611.30 | 0.97% |
| 2025-05-22 | 10.42 | 10.39 | -0.03 | -0.29% | 10.24 | 10.55 | 78047 | 8101.61 | 1.18% |
| 2025-05-21 | 10.66 | 10.42 | -0.13 | -1.23% | 10.38 | 10.73 | 80979 | 8481.10 | 1.23% |
| 2025-05-20 | 10.26 | 10.55 | 0.26 | 2.53% | 10.20 | 10.65 | 144788 | 15213.33 | 2.19% |
| 2025-05-19 | 9.94 | 10.29 | 0.34 | 3.42% | 9.86 | 10.50 | 172582 | 17766.01 | 2.61% |
| 2025-05-16 | 9.69 | 9.95 | 0.22 | 2.26% | 9.64 | 10.08 | 102515 | 10133.42 | 1.55% |
| 2025-05-15 | 9.80 | 9.73 | -0.09 | -0.92% | 9.66 | 9.81 | 45022 | 4382.96 | 0.68% |
| 2025-05-14 | 10.00 | 9.82 | -0.17 | -1.70% | 9.72 | 10.00 | 83424 | 8195.54 | 1.26% |
| 2025-05-13 | 10.11 | 9.99 | -0.10 | -0.99% | 9.93 | 10.15 | 82437 | 8257.12 | 1.25% |
| 2025-05-12 | 9.70 | 10.09 | 0.41 | 4.24% | 9.65 | 10.16 | 136409 | 13548.40 | 2.07% |
| 2025-05-09 | 9.63 | 9.68 | 0.00 | 0.00% | 9.55 | 9.78 | 71205 | 6877.92 | 1.08% |
| 2025-05-08 | 9.55 | 9.68 | 0.07 | 0.73% | 9.36 | 9.80 | 156403 | 15001.08 | 2.37% |
| 2025-05-07 | 9.58 | 9.61 | 0.10 | 1.05% | 9.51 | 9.75 | 94652 | 9109.17 | 1.43% |
| 2025-05-06 | 9.67 | 9.51 | -0.13 | -1.35% | 9.36 | 9.84 | 159358 | 15170.81 | 2.41% |
| 2025-04-30 | 9.98 | 9.64 | -0.33 | -3.31% | 9.55 | 9.98 | 129006 | 12473.79 | 1.95% |
| 2025-04-29 | 9.81 | 9.97 | 0.11 | 1.12% | 9.65 | 10.10 | 108469 | 10784.71 | 1.64% |
| 2025-04-28 | 10.02 | 9.86 | -0.14 | -1.40% | 9.70 | 10.08 | 104668 | 10319.89 | 1.58% |
| 2025-04-25 | 9.83 | 10.00 | 0.11 | 1.11% | 9.81 | 10.12 | 106036 | 10592.53 | 1.61% |
| 2025-04-24 | 9.70 | 9.89 | 0.17 | 1.75% | 9.70 | 10.08 | 175286 | 17384.61 | 2.65% |
| 2025-04-23 | 9.52 | 9.72 | 0.22 | 2.32% | 9.52 | 9.98 | 135373 | 13248.83 | 2.05% |
| 2025-04-22 | 10.10 | 9.50 | -0.48 | -4.81% | 9.50 | 10.15 | 167890 | 16275.41 | 2.54% |
| 2025-04-21 | 9.95 | 9.98 | 0.00 | 0.00% | 9.81 | 10.14 | 104017 | 10401.83 | 1.58% |
| 2025-04-18 | 10.35 | 9.98 | -0.15 | -1.48% | 9.78 | 10.46 | 150574 | 15139.58 | 2.28% |
| 2025-04-17 | 9.68 | 10.13 | 0.35 | 3.58% | 9.66 | 10.35 | 174551 | 17621.65 | 2.64% |
| 2025-04-16 | 9.82 | 9.78 | -0.03 | -0.31% | 9.58 | 9.92 | 96739 | 9422.30 | 1.46% |
| 2025-04-15 | 9.97 | 9.81 | -0.01 | -0.10% | 9.59 | 9.97 | 94767 | 9253.52 | 1.44% |
| 2025-04-14 | 9.80 | 9.82 | 0.18 | 1.87% | 9.56 | 9.95 | 124137 | 12184.32 | 1.88% |
| 2025-04-11 | 9.58 | 9.64 | 0.02 | 0.21% | 9.49 | 9.70 | 91448 | 8809.51 | 1.38% |
| 2025-04-10 | 9.25 | 9.62 | 0.36 | 3.89% | 9.10 | 9.70 | 182991 | 17475.52 | 2.77% |
| 2025-04-09 | 8.70 | 9.26 | 0.38 | 4.28% | 8.25 | 9.26 | 164131 | 14571.30 | 2.49% |
| 2025-04-08 | 8.80 | 8.88 | 0.19 | 2.19% | 8.62 | 9.12 | 135872 | 12014.30 | 2.06% |
| 2025-04-07 | 8.69 | 8.69 | -0.37 | -4.08% | 8.18 | 9.23 | 198249 | 17226.13 | 3.00% |
| 2025-04-03 | 8.92 | 9.06 | -0.11 | -1.20% | 8.92 | 9.34 | 94180 | 8631.93 | 1.43% |
| 2025-04-02 | 9.05 | 9.17 | -0.01 | -0.11% | 8.95 | 9.26 | 97977 | 8950.51 | 1.48% |
| 2025-04-01 | 9.00 | 9.18 | 0.03 | 0.33% | 8.90 | 9.39 | 135054 | 12369.14 | 2.05% |
| 2025-03-31 | 9.32 | 9.15 | 0.05 | 0.55% | 8.79 | 9.46 | 191783 | 17503.94 | 2.90% |
| 2025-03-28 | 9.14 | 9.10 | -0.08 | -0.87% | 9.07 | 9.33 | 71129 | 6533.00 | 1.08% |
| 2025-03-27 | 9.20 | 9.18 | 0.00 | 0.00% | 9.13 | 9.35 | 80117 | 7404.88 | 1.21% |
| 2025-03-26 | 8.80 | 9.18 | 0.05 | 0.55% | 8.68 | 9.32 | 161335 | 14627.18 | 2.44% |
| 2025-03-25 | 9.41 | 9.13 | -0.57 | -5.88% | 8.92 | 9.58 | 244156 | 22727.86 | 3.70% |
| 2025-03-24 | 9.30 | 9.70 | 0.50 | 5.43% | 9.22 | 10.12 | 353699 | 34451.97 | 5.36% |
| 2025-03-21 | 9.18 | 9.20 | 0.01 | 0.11% | 9.10 | 9.42 | 88675 | 8227.51 | 1.34% |
| 2025-03-20 | 8.99 | 9.19 | 0.17 | 1.88% | 8.96 | 9.35 | 108795 | 10008.10 | 1.65% |
| 2025-03-19 | 9.22 | 9.02 | -0.27 | -2.91% | 8.90 | 9.35 | 114343 | 10364.32 | 1.73% |
| 2025-03-18 | 9.19 | 9.29 | 0.09 | 0.98% | 9.11 | 9.35 | 128947 | 11914.43 | 1.95% |
| 2025-03-17 | 9.53 | 9.20 | -0.28 | -2.95% | 9.15 | 9.70 | 124648 | 11678.85 | 1.89% |
| 2025-03-14 | 9.53 | 9.48 | -0.01 | -0.11% | 9.26 | 9.59 | 109966 | 10375.60 | 1.67% |
| 2025-03-13 | 9.46 | 9.49 | 0.03 | 0.32% | 9.30 | 9.54 | 95783 | 9030.90 | 1.45% |
| 2025-03-12 | 9.75 | 9.46 | -0.29 | -2.97% | 9.46 | 9.95 | 135048 | 13019.15 | 2.04% |
| 2025-03-11 | 9.22 | 9.75 | 0.44 | 4.73% | 9.13 | 9.85 | 172276 | 16490.69 | 2.61% |
| 2025-03-10 | 9.21 | 9.31 | 0.04 | 0.43% | 9.03 | 9.35 | 101179 | 9282.47 | 1.53% |
| 2025-03-07 | 9.20 | 9.27 | -0.01 | -0.11% | 9.09 | 9.40 | 106267 | 9834.08 | 1.61% |
| 2025-03-06 | 9.04 | 9.28 | 0.21 | 2.32% | 8.94 | 9.32 | 126999 | 11626.84 | 1.92% |
| 2025-03-05 | 9.20 | 9.07 | -0.21 | -2.26% | 8.82 | 9.29 | 170171 | 15371.60 | 2.58% |
| 2025-03-04 | 9.28 | 9.28 | -0.06 | -0.64% | 8.92 | 9.33 | 152199 | 13937.84 | 2.30% |
| 2025-03-03 | 8.78 | 9.34 | 0.53 | 6.02% | 8.71 | 9.65 | 275502 | 25342.66 | 4.17% |
| 2025-02-28 | 8.95 | 8.81 | -0.15 | -1.67% | 8.80 | 9.15 | 202344 | 18128.93 | 3.06% |
| 2025-02-27 | 8.50 | 8.96 | 0.54 | 6.41% | 8.40 | 9.09 | 282820 | 25203.62 | 4.28% |
| 2025-02-26 | 8.40 | 8.42 | 0.06 | 0.72% | 8.28 | 8.55 | 114407 | 9594.05 | 1.73% |
| 2025-02-25 | 8.45 | 8.36 | -0.13 | -1.53% | 8.28 | 8.63 | 165021 | 13934.22 | 2.50% |
| 2025-02-24 | 8.02 | 8.49 | 0.44 | 5.47% | 7.89 | 8.68 | 287715 | 24028.22 | 4.36% |
| 2025-02-21 | 8.22 | 8.05 | -0.26 | -3.13% | 8.00 | 8.29 | 163157 | 13164.75 | 2.47% |
| 2025-02-20 | 8.03 | 8.31 | 0.27 | 3.36% | 7.97 | 8.38 | 204331 | 16782.03 | 3.09% |
| 2025-02-19 | 8.03 | 8.04 | 0.04 | 0.50% | 7.96 | 8.18 | 157865 | 12684.23 | 2.39% |
上证大盘股票行情在线 K线走势图
