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 |
|---|
| 2025-08-01 | 7.70 | 7.59 | -0.13 | -1.68% | 7.51 | 7.73 | 171072 | 12981.34 | 2.59% |
| 2025-07-31 | 7.75 | 7.72 | -0.03 | -0.39% | 7.66 | 7.83 | 169261 | 13066.19 | 2.56% |
| 2025-07-30 | 7.65 | 7.75 | 0.03 | 0.39% | 7.64 | 7.77 | 158075 | 12199.55 | 2.39% |
| 2025-07-29 | 7.96 | 7.72 | -0.24 | -3.02% | 7.53 | 8.00 | 340660 | 26189.63 | 5.16% |
| 2025-07-28 | 8.03 | 7.96 | -0.01 | -0.13% | 7.91 | 8.11 | 185391 | 14812.17 | 2.81% |
| 2025-07-25 | 7.91 | 7.97 | 0.06 | 0.76% | 7.88 | 8.09 | 206355 | 16458.27 | 3.12% |
| 2025-07-24 | 7.80 | 7.91 | 0.10 | 1.28% | 7.80 | 7.93 | 122100 | 9638.40 | 1.85% |
| 2025-07-23 | 7.95 | 7.81 | -0.10 | -1.26% | 7.80 | 7.95 | 100151 | 7883.61 | 1.52% |
| 2025-07-22 | 7.97 | 7.91 | 0.01 | 0.13% | 7.81 | 7.97 | 125074 | 9862.11 | 1.89% |
| 2025-07-21 | 7.79 | 7.90 | 0.13 | 1.67% | 7.79 | 7.93 | 170691 | 13434.79 | 2.58% |
| 2025-07-18 | 7.76 | 7.77 | 0.01 | 0.13% | 7.72 | 7.79 | 89056 | 6903.75 | 1.35% |
| 2025-07-17 | 7.68 | 7.76 | 0.05 | 0.65% | 7.68 | 7.78 | 121157 | 9377.13 | 1.83% |
| 2025-07-16 | 7.67 | 7.71 | 0.04 | 0.52% | 7.66 | 7.79 | 128984 | 9964.88 | 1.95% |
| 2025-07-15 | 7.91 | 7.67 | -0.27 | -3.40% | 7.62 | 7.93 | 247278 | 19085.21 | 3.74% |
| 2025-07-14 | 8.05 | 7.94 | -0.11 | -1.37% | 7.91 | 8.05 | 164470 | 13080.69 | 2.49% |
| 2025-07-11 | 7.92 | 8.05 | 0.10 | 1.26% | 7.86 | 8.15 | 224612 | 18063.14 | 3.40% |
| 2025-07-10 | 8.03 | 7.95 | 0.01 | 0.13% | 7.91 | 8.18 | 230628 | 18448.05 | 3.49% |
| 2025-07-09 | 7.93 | 7.94 | 0.01 | 0.13% | 7.89 | 7.99 | 110633 | 8772.28 | 1.68% |
| 2025-07-08 | 7.93 | 7.93 | 0.04 | 0.51% | 7.88 | 7.96 | 92050 | 7302.13 | 1.39% |
| 2025-07-07 | 7.86 | 7.89 | 0.00 | 0.00% | 7.84 | 7.94 | 73945 | 5839.88 | 1.12% |
| 2025-07-04 | 8.00 | 7.89 | -0.13 | -1.62% | 7.85 | 8.01 | 138271 | 10919.46 | 2.09% |
| 2025-07-03 | 8.00 | 8.02 | 0.03 | 0.38% | 7.96 | 8.12 | 114023 | 9148.39 | 1.73% |
| 2025-07-02 | 8.17 | 7.99 | -0.17 | -2.08% | 7.95 | 8.20 | 160574 | 12920.81 | 2.43% |
| 2025-07-01 | 8.09 | 8.16 | 0.09 | 1.12% | 8.05 | 8.24 | 212307 | 17286.79 | 3.21% |
| 2025-06-30 | 7.89 | 8.07 | 0.22 | 2.80% | 7.86 | 8.11 | 252503 | 20252.36 | 3.82% |
| 2025-06-27 | 7.78 | 7.85 | -0.04 | -0.51% | 7.72 | 7.92 | 223558 | 17495.99 | 3.39% |
| 2025-06-26 | 8.05 | 7.89 | -0.09 | -1.13% | 7.70 | 8.09 | 386656 | 30405.47 | 5.85% |
| 2025-06-25 | 7.98 | 7.98 | -0.02 | -0.25% | 7.72 | 8.04 | 275209 | 21654.43 | 4.17% |
| 2025-06-24 | 7.79 | 8.00 | 0.19 | 2.43% | 7.79 | 8.01 | 181963 | 14433.01 | 2.76% |
| 2025-06-23 | 7.67 | 7.81 | -0.03 | -0.38% | 7.65 | 7.82 | 176420 | 13671.90 | 2.67% |
| 2025-06-20 | 8.37 | 7.84 | -0.48 | -5.77% | 7.80 | 8.41 | 340806 | 27205.72 | 5.16% |
| 2025-06-19 | 8.19 | 8.32 | 0.07 | 0.85% | 8.15 | 8.58 | 279383 | 23517.68 | 4.23% |
| 2025-06-18 | 8.15 | 8.25 | 0.10 | 1.23% | 7.96 | 8.35 | 248746 | 20441.01 | 3.77% |
| 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% |
上证大盘股票行情在线 K线走势图
