曲江文旅(600706)股票行情
曲江文旅(600706)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 |
|---|
| 2025-09-16 | 11.12 | 11.08 | 0.03 | 0.27% | 10.87 | 11.22 | 162668 | 17947.23 | 6.40% |
| 2025-09-15 | 10.94 | 11.05 | 0.05 | 0.45% | 10.87 | 11.15 | 94577 | 10420.34 | 3.72% |
| 2025-09-12 | 11.15 | 11.00 | -0.18 | -1.61% | 10.98 | 11.35 | 133317 | 14808.46 | 5.25% |
| 2025-09-11 | 11.15 | 11.18 | -0.01 | -0.09% | 10.81 | 11.19 | 172283 | 18923.09 | 6.78% |
| 2025-09-10 | 11.00 | 11.19 | 0.16 | 1.45% | 10.98 | 11.28 | 182389 | 20383.89 | 7.18% |
| 2025-09-09 | 11.22 | 11.03 | -0.23 | -2.04% | 10.93 | 11.24 | 164703 | 18166.62 | 6.48% |
| 2025-09-08 | 11.22 | 11.26 | -0.16 | -1.40% | 11.18 | 11.61 | 201745 | 22840.06 | 7.94% |
| 2025-09-05 | 11.46 | 11.42 | -0.15 | -1.30% | 11.10 | 11.54 | 253156 | 28677.49 | 9.97% |
| 2025-09-04 | 11.21 | 11.57 | 0.24 | 2.12% | 11.01 | 11.80 | 362888 | 41435.07 | 14.29% |
| 2025-09-03 | 11.35 | 11.33 | 0.06 | 0.53% | 11.09 | 11.41 | 233316 | 26335.04 | 9.18% |
| 2025-09-02 | 11.30 | 11.27 | -0.13 | -1.14% | 11.20 | 11.59 | 245106 | 27911.47 | 9.65% |
| 2025-09-01 | 11.04 | 11.40 | 0.38 | 3.45% | 11.04 | 11.57 | 295245 | 33498.57 | 11.62% |
| 2025-08-29 | 11.01 | 11.02 | 0.10 | 0.92% | 10.90 | 11.22 | 242195 | 26759.80 | 9.53% |
| 2025-08-28 | 10.62 | 10.92 | 0.32 | 3.02% | 10.61 | 11.36 | 316012 | 34572.29 | 12.44% |
| 2025-08-27 | 10.95 | 10.60 | -0.35 | -3.20% | 10.56 | 10.95 | 175470 | 18898.46 | 6.91% |
| 2025-08-26 | 10.80 | 10.95 | 0.17 | 1.58% | 10.76 | 11.06 | 202431 | 22162.20 | 7.97% |
| 2025-08-25 | 10.84 | 10.78 | -0.06 | -0.55% | 10.69 | 10.93 | 139781 | 15099.29 | 5.50% |
| 2025-08-22 | 10.80 | 10.84 | -0.02 | -0.18% | 10.68 | 10.92 | 141794 | 15315.36 | 5.58% |
| 2025-08-21 | 10.68 | 10.86 | 0.13 | 1.21% | 10.54 | 10.99 | 208774 | 22541.68 | 8.22% |
| 2025-08-20 | 10.48 | 10.73 | 0.28 | 2.68% | 10.40 | 11.09 | 258288 | 27700.74 | 10.17% |
| 2025-08-19 | 10.32 | 10.45 | 0.15 | 1.46% | 10.27 | 10.54 | 118793 | 12381.13 | 4.68% |
| 2025-08-18 | 10.16 | 10.30 | 0.19 | 1.88% | 10.10 | 10.37 | 111981 | 11512.21 | 4.41% |
| 2025-08-15 | 10.04 | 10.11 | 0.01 | 0.10% | 10.02 | 10.17 | 70577 | 7132.33 | 2.78% |
| 2025-08-14 | 10.28 | 10.10 | -0.17 | -1.66% | 10.10 | 10.40 | 108841 | 11131.16 | 4.28% |
| 2025-08-13 | 10.49 | 10.27 | -0.13 | -1.25% | 10.24 | 10.52 | 104469 | 10771.46 | 4.11% |
| 2025-08-12 | 10.49 | 10.40 | -0.08 | -0.76% | 10.37 | 10.50 | 64041 | 6674.96 | 2.52% |
| 2025-08-11 | 10.48 | 10.48 | 0.05 | 0.48% | 10.33 | 10.53 | 87086 | 9103.25 | 3.43% |
| 2025-08-08 | 10.30 | 10.43 | 0.13 | 1.26% | 10.23 | 10.48 | 89023 | 9229.24 | 3.50% |
| 2025-08-07 | 10.26 | 10.30 | 0.05 | 0.49% | 10.19 | 10.36 | 80643 | 8290.54 | 3.17% |
| 2025-08-06 | 10.43 | 10.25 | -0.17 | -1.63% | 10.23 | 10.45 | 91191 | 9364.97 | 3.59% |
| 2025-08-05 | 10.41 | 10.42 | 0.02 | 0.19% | 10.37 | 10.45 | 63077 | 6561.51 | 2.48% |
| 2025-08-04 | 10.50 | 10.40 | -0.11 | -1.05% | 10.31 | 10.51 | 76130 | 7905.35 | 3.00% |
| 2025-08-01 | 10.30 | 10.51 | 0.13 | 1.25% | 10.28 | 10.54 | 91282 | 9480.64 | 3.59% |
| 2025-07-31 | 10.58 | 10.38 | -0.23 | -2.17% | 10.34 | 10.59 | 116031 | 12112.79 | 4.57% |
| 2025-07-30 | 10.53 | 10.61 | 0.08 | 0.76% | 10.43 | 10.70 | 140776 | 14936.62 | 5.54% |
| 2025-07-29 | 10.63 | 10.53 | -0.09 | -0.85% | 10.39 | 10.74 | 106111 | 11133.28 | 4.18% |
| 2025-07-28 | 10.50 | 10.62 | 0.09 | 0.85% | 10.50 | 10.80 | 113405 | 12072.40 | 4.46% |
| 2025-07-25 | 10.66 | 10.53 | -0.09 | -0.85% | 10.51 | 10.72 | 104321 | 11030.04 | 4.11% |
| 2025-07-24 | 10.30 | 10.62 | 0.26 | 2.51% | 10.30 | 10.66 | 178421 | 18859.25 | 7.02% |
| 2025-07-23 | 10.57 | 10.36 | -0.23 | -2.17% | 10.36 | 10.67 | 148196 | 15519.49 | 5.83% |
| 2025-07-22 | 10.56 | 10.59 | -0.03 | -0.28% | 10.47 | 10.80 | 175060 | 18540.38 | 6.89% |
| 2025-07-21 | 10.76 | 10.62 | -0.42 | -3.80% | 10.39 | 10.80 | 255912 | 27163.89 | 10.07% |
| 2025-07-18 | 11.10 | 11.04 | -0.01 | -0.09% | 10.90 | 11.30 | 200323 | 22130.69 | 7.89% |
| 2025-07-17 | 10.79 | 11.05 | 0.28 | 2.60% | 10.79 | 11.23 | 233627 | 25689.41 | 9.20% |
| 2025-07-16 | 10.60 | 10.77 | -0.03 | -0.28% | 10.60 | 10.97 | 226201 | 24435.97 | 8.90% |
| 2025-07-15 | 10.53 | 10.80 | 0.43 | 4.15% | 10.20 | 10.95 | 355022 | 37673.81 | 13.98% |
| 2025-07-14 | 10.51 | 10.37 | 0.07 | 0.68% | 10.32 | 10.92 | 239252 | 25295.13 | 9.42% |
| 2025-07-11 | 10.16 | 10.30 | 0.13 | 1.28% | 10.08 | 10.36 | 138214 | 14130.03 | 5.44% |
| 2025-07-10 | 10.13 | 10.17 | 0.00 | 0.00% | 10.10 | 10.22 | 90682 | 9208.11 | 3.57% |
| 2025-07-09 | 10.24 | 10.17 | -0.12 | -1.17% | 10.12 | 10.29 | 118265 | 12048.19 | 4.66% |
| 2025-07-08 | 10.37 | 10.29 | -0.06 | -0.58% | 10.10 | 10.37 | 181662 | 18549.38 | 7.15% |
| 2025-07-07 | 10.36 | 10.35 | -0.02 | -0.19% | 10.23 | 10.50 | 170863 | 17724.70 | 6.73% |
| 2025-07-04 | 10.21 | 10.37 | 0.06 | 0.58% | 10.18 | 10.49 | 206509 | 21391.30 | 8.13% |
| 2025-07-03 | 10.34 | 10.31 | -0.14 | -1.34% | 10.27 | 10.75 | 270363 | 28334.91 | 10.64% |
| 2025-07-02 | 10.14 | 10.45 | 0.23 | 2.25% | 10.09 | 10.57 | 296219 | 30741.62 | 11.66% |
| 2025-07-01 | 10.13 | 10.22 | 0.11 | 1.09% | 10.00 | 10.28 | 210904 | 21416.89 | 8.30% |
| 2025-06-30 | 10.09 | 10.11 | -0.04 | -0.39% | 10.06 | 10.20 | 203878 | 20626.71 | 8.03% |
| 2025-06-27 | 10.36 | 10.15 | -0.39 | -3.70% | 10.04 | 10.76 | 366880 | 37612.86 | 14.44% |
| 2025-06-26 | 9.56 | 10.54 | 0.96 | 10.02% | 9.50 | 10.54 | 454564 | 45426.41 | 17.89% |
| 2025-06-25 | 9.65 | 9.58 | 0.03 | 0.31% | 9.45 | 9.68 | 120437 | 11501.00 | 4.74% |
| 2025-06-24 | 9.38 | 9.55 | 0.17 | 1.81% | 9.38 | 9.58 | 118285 | 11258.10 | 4.66% |
| 2025-06-23 | 9.20 | 9.38 | 0.06 | 0.64% | 9.15 | 9.41 | 93375 | 8721.73 | 3.68% |
| 2025-06-20 | 9.31 | 9.32 | -0.05 | -0.53% | 9.25 | 9.47 | 125944 | 11798.66 | 4.96% |
| 2025-06-19 | 9.45 | 9.37 | -0.16 | -1.68% | 9.31 | 9.62 | 164487 | 15509.19 | 6.48% |
| 2025-06-18 | 9.55 | 9.53 | -0.13 | -1.35% | 9.51 | 9.65 | 174662 | 16693.04 | 6.88% |
| 2025-06-17 | 9.79 | 9.66 | -0.16 | -1.63% | 9.60 | 9.96 | 285765 | 27847.44 | 11.25% |
| 2025-06-16 | 9.73 | 9.82 | -0.41 | -4.01% | 9.53 | 9.99 | 374403 | 36593.99 | 14.74% |
| 2025-06-13 | 10.68 | 10.23 | -0.89 | -8.00% | 10.12 | 11.58 | 563050 | 60753.00 | 22.16% |
| 2025-06-12 | 12.65 | 11.12 | -0.80 | -6.71% | 11.11 | 12.65 | 784242 | 94124.15 | 30.87% |
| 2025-06-11 | 11.92 | 11.92 | 1.08 | 9.96% | 11.92 | 11.92 | 72484 | 8640.04 | 2.85% |
| 2025-06-10 | 10.09 | 10.84 | 0.99 | 10.05% | 10.09 | 10.84 | 319461 | 34267.34 | 12.58% |
| 2025-06-09 | 9.41 | 9.85 | 0.38 | 4.01% | 9.39 | 9.94 | 145060 | 14060.69 | 5.71% |
| 2025-06-06 | 9.48 | 9.47 | 0.08 | 0.85% | 9.31 | 9.55 | 69547 | 6541.50 | 2.74% |
| 2025-06-05 | 9.47 | 9.39 | -0.06 | -0.63% | 9.33 | 9.74 | 81932 | 7763.57 | 3.23% |
| 2025-06-04 | 9.22 | 9.45 | 0.23 | 2.49% | 9.19 | 9.45 | 74037 | 6932.45 | 2.91% |
| 2025-06-03 | 9.10 | 9.22 | 0.08 | 0.88% | 9.07 | 9.23 | 39107 | 3592.34 | 1.54% |
| 2025-05-30 | 9.22 | 9.14 | -0.09 | -0.98% | 9.11 | 9.27 | 34949 | 3200.03 | 1.38% |
| 2025-05-29 | 9.11 | 9.23 | 0.08 | 0.87% | 9.06 | 9.24 | 44247 | 4070.83 | 1.74% |
| 2025-05-28 | 9.25 | 9.15 | -0.05 | -0.54% | 9.08 | 9.25 | 34793 | 3180.57 | 1.37% |
| 2025-05-27 | 9.10 | 9.20 | 0.10 | 1.10% | 9.06 | 9.24 | 36137 | 3316.55 | 1.42% |
上证大盘股票行情在线 K线走势图
