*ST西旅（000610）历史行情
以下为*ST西旅近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 6.480 | 6.390 | 6.520 | 6.320 | -0.090 | -1.389% | 205.17万 | 0.13亿 | 0.871% |
| 2026-10-21 | 6.600 | 6.480 | 6.650 | 6.450 | -0.120 | -1.818% | 3.12万 | 0.00亿 | 0.000% |
| 2026-10-20 | 6.660 | 6.600 | 6.800 | 6.540 | -0.110 | -1.639% | 2.32万 | 0.00亿 | 0.000% |
| 2026-10-19 | 6.720 | 6.710 | 6.800 | 6.270 | -0.120 | -1.757% | 6.59万 | 0.00亿 | 0.000% |
| 2026-10-16 | 6.790 | 6.830 | 6.940 | 6.750 | 0.100 | 1.486% | 4.79万 | 0.00亿 | 0.000% |
| 2026-10-15 | 6.870 | 6.730 | 6.990 | 6.680 | -0.320 | -4.539% | 5.36万 | 0.00亿 | 0.000% |
| 2026-10-14 | 7.120 | 7.050 | 7.230 | 6.990 | -0.050 | -0.704% | 3.35万 | 0.00亿 | 0.000% |
| 2026-10-13 | 6.910 | 7.100 | 7.170 | 6.830 | 0.070 | 0.996% | 3.88万 | 0.00亿 | 0.000% |
| 2026-10-12 | 7.110 | 7.030 | 7.150 | 6.950 | -0.130 | -1.816% | 3.71万 | 0.00亿 | 0.000% |
| 2026-10-09 | 7.460 | 7.160 | 7.460 | 7.100 | -0.370 | -4.914% | 5.33万 | 0.00亿 | 0.000% |
| 2026-10-08 | 7.490 | 7.530 | 7.540 | 7.030 | 0.030 | 0.400% | 7.36万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.580 | 7.500 | 7.720 | 7.280 | 0.040 | 0.536% | 705.23万 | 0.53亿 | 2.995% |
| 2026-10-06 | 7.580 | 7.500 | 7.720 | 7.280 | 0.040 | 0.536% | 705.23万 | 0.53亿 | 2.995% |
| 2026-10-05 | 7.580 | 7.500 | 7.720 | 7.280 | 0.040 | 0.536% | 705.23万 | 0.53亿 | 2.995% |
| 2026-10-02 | 7.580 | 7.500 | 7.720 | 7.280 | 0.040 | 0.536% | 705.23万 | 0.53亿 | 2.995% |
| 2026-10-01 | 7.580 | 7.500 | 7.720 | 7.280 | 0.040 | 0.536% | 705.23万 | 0.53亿 | 2.995% |
| 2026-09-30 | 7.580 | 7.500 | 7.720 | 7.280 | 0.040 | 0.536% | 7.05万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.410 | 7.460 | 7.570 | 7.290 | 0.260 | 3.611% | 7.60万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.460 | 7.200 | 7.540 | 7.180 | -0.200 | -2.703% | 5.88万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.490 | 7.400 | 7.750 | 7.380 | -0.170 | -2.246% | 924.14万 | 0.69亿 | 3.924% |
| 2026-09-24 | 7.490 | 7.400 | 7.750 | 7.380 | -0.170 | -2.246% | 9.24万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.310 | 7.570 | 8.170 | 7.310 | -0.010 | -0.132% | 18.05万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.580 | 7.580 | 7.760 | 7.580 | -0.840 | -9.976% | 21.65万 | 0.00亿 | 0.000% |
| 2026-09-21 | 8.200 | 8.420 | 8.530 | 8.010 | 0.200 | 2.433% | 8.66万 | 0.00亿 | 0.000% |
| 2026-09-18 | 8.600 | 8.220 | 8.960 | 8.000 | -0.460 | -5.300% | 12.17万 | 0.00亿 | 0.000% |
| 2026-09-17 | 8.550 | 8.680 | 8.870 | 8.520 | -0.090 | -1.026% | 8.18万 | 0.00亿 | 0.000% |
| 2026-09-16 | 8.130 | 8.770 | 8.800 | 8.060 | 0.330 | 3.910% | 14.85万 | 0.00亿 | 0.000% |
| 2026-09-15 | 9.250 | 8.440 | 9.400 | 8.440 | -0.940 | -10.021% | 17.19万 | 0.00亿 | 0.000% |
| 2026-09-14 | 9.080 | 9.380 | 9.680 | 9.000 | 0.160 | 1.735% | 12.05万 | 0.00亿 | 0.000% |
| 2026-09-11 | 9.200 | 9.220 | 9.510 | 8.780 | 0.070 | 0.765% | 17.99万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.440 | 9.150 | 9.160 | 8.310 | 0.720 | 8.541% | 14.99万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.100 | 8.430 | 8.500 | 7.800 | 0.320 | 3.946% | 10.87万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.850 | 8.110 | 8.880 | 7.850 | 0.000 | 0.000% | 12.93万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.880 | 8.110 | 8.110 | 7.580 | 0.190 | 2.399% | 13.96万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.290 | 7.920 | 7.960 | 7.290 | 0.600 | 8.197% | 16.78万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.560 | 7.320 | 7.700 | 7.220 | -0.330 | -4.314% | 15.72万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.430 | 7.650 | 7.780 | 7.360 | 0.220 | 2.961% | 20.72万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.420 | 7.430 | 7.430 | 7.150 | 0.680 | 10.074% | 26.06万 | 0.00亿 | 0.000% |
| 2026-08-31 | 6.810 | 6.750 | 7.030 | 6.630 | -0.080 | -1.171% | 7.59万 | 0.00亿 | 0.000% |
| 2026-08-28 | 6.700 | 6.830 | 6.940 | 6.600 | 0.190 | 2.861% | 10.94万 | 0.00亿 | 0.000% |
| 2026-08-27 | 6.380 | 6.640 | 6.740 | 6.310 | 0.270 | 4.239% | 9.47万 | 0.00亿 | 0.000% |
| 2026-08-26 | 6.080 | 6.370 | 6.450 | 6.080 | 0.240 | 3.915% | 4.72万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.030 | 6.130 | 6.230 | 6.030 | 0.040 | 0.657% | 2.54万 | 0.00亿 | 0.000% |
| 2026-08-24 | 6.030 | 6.090 | 6.190 | 6.030 | 0.030 | 0.495% | 2.43万 | 0.00亿 | 0.000% |
| 2026-08-21 | 6.180 | 6.060 | 6.180 | 5.910 | -0.140 | -2.258% | 3.68万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.760 | 6.200 | 6.250 | 5.750 | 0.440 | 7.639% | 4.66万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.820 | 5.760 | 5.900 | 5.720 | -0.090 | -1.538% | 1.22万 | 0.00亿 | 0.000% |
| 2026-08-18 | 6.000 | 5.850 | 6.000 | 5.810 | -0.150 | -2.500% | 2.10万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.900 | 6.000 | 6.070 | 5.850 | 0.020 | 0.334% | 1.65万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.940 | 5.980 | 6.030 | 5.890 | -0.020 | -0.333% | 2.04万 | 0.00亿 | 0.000% |
| 2026-08-13 | 6.180 | 6.000 | 6.180 | 5.980 | -0.150 | -2.439% | 3.03万 | 0.00亿 | 0.000% |
| 2026-08-12 | 6.140 | 6.150 | 6.200 | 6.060 | 0.010 | 0.163% | 2.16万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.860 | 6.140 | 6.180 | 5.810 | 0.250 | 4.244% | 4.47万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.710 | 5.890 | 5.890 | 5.690 | 0.150 | 2.613% | 2.68万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.700 | 5.740 | 5.740 | 5.600 | 0.020 | 0.350% | 1.99万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.700 | 5.720 | 5.720 | 5.570 | 0.000 | 0.000% | 2.53万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.720 | 5.720 | 5.780 | 5.620 | 0.000 | 0.000% | 3.69万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.710 | 5.720 | 5.760 | 5.640 | 0.010 | 0.175% | 2.61万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.620 | 5.710 | 5.730 | 5.610 | 0.070 | 1.241% | 2.29万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.420 | 5.640 | 5.660 | 5.400 | 0.110 | 1.989% | 2.77万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.390 | 5.530 | 5.680 | 5.390 | 0.090 | 1.654% | 3.49万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.430 | 5.440 | 5.500 | 5.380 | 0.070 | 1.304% | 2.02万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.300 | 5.370 | 5.490 | 5.240 | 0.080 | 1.512% | 2.31万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.060 | 5.290 | 5.330 | 5.060 | 0.220 | 4.339% | 2.74万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.150 | 5.070 | 5.220 | 5.070 | -0.140 | -2.687% | 2.02万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.060 | 5.210 | 5.220 | 5.040 | 0.180 | 3.579% | 3.22万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.030 | 5.030 | 5.210 | 5.020 | 0.000 | 0.000% | 2.78万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.200 | 5.030 | 5.250 | 4.910 | -0.170 | -3.269% | 5.42万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.580 | 5.200 | 5.680 | 5.120 | -0.330 | -5.967% | 4.97万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.800 | 5.530 | 5.850 | 5.520 | -0.220 | -3.826% | 3.03万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.580 | 5.750 | 5.840 | 5.560 | 0.180 | 3.232% | 3.74万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.430 | 5.570 | 5.640 | 5.400 | 0.130 | 2.390% | 3.80万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.380 | 5.440 | 5.470 | 5.280 | 0.060 | 1.115% | 2.40万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.580 | 5.380 | 5.710 | 5.350 | -0.240 | -4.270% | 2.39万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.510 | 5.620 | 5.680 | 5.330 | 0.010 | 0.178% | 3.87万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.640 | 5.610 | 5.730 | 5.440 | -0.050 | -0.883% | 2.98万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.470 | 5.660 | 5.720 | 5.470 | 0.190 | 3.473% | 3.36万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.910 | 5.470 | 5.910 | 5.440 | -0.480 | -8.067% | 4.68万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.050 | 5.950 | 6.190 | 5.820 | -0.110 | -1.815% | 4.49万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.930 | 6.060 | 6.140 | 5.930 | 0.090 | 1.508% | 3.47万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.800 | 5.970 | 6.090 | 5.800 | 0.130 | 2.226% | 4.32万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.600 | 5.840 | 5.840 | 5.570 | 0.280 | 5.036% | 5.95万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.420 | 5.560 | 5.600 | 5.330 | 0.180 | 3.346% | 4.53万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.400 | 5.380 | 5.530 | 5.260 | -0.160 | -2.888% | 5.46万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.630 | 5.540 | 5.670 | 5.340 | -0.080 | -1.423% | 8.61万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.660 | 5.620 | 5.800 | 5.620 | -0.300 | -5.068% | 5.76万 | 0.00亿 | 0.000% |
| 2026-06-24 | 6.190 | 5.920 | 6.260 | 5.920 | -0.310 | -4.976% | 4.85万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.080 | 6.230 | 6.400 | 6.050 | 0.130 | 2.131% | 4.44万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.340 | 6.100 | 6.340 | 6.030 | -0.250 | -3.937% | 5.18万 | 0.00亿 | 0.000% |
| 2026-06-18 | 6.550 | 6.350 | 6.640 | 6.330 | -0.160 | -2.458% | 4.77万 | 0.00亿 | 0.000% |
| 2026-06-17 | 6.700 | 6.510 | 6.700 | 6.450 | -0.170 | -2.545% | 4.14万 | 0.00亿 | 0.000% |
| 2026-06-16 | 6.390 | 6.680 | 6.720 | 6.180 | 0.270 | 4.212% | 7.01万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.490 | 6.410 | 6.630 | 6.380 | -0.090 | -1.385% | 4.04万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.460 | 6.500 | 6.560 | 6.190 | 0.060 | 0.932% | 6.40万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.720 | 6.440 | 6.720 | 6.440 | -0.340 | -5.015% | 6.11万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.140 | 6.780 | 7.140 | 6.780 | -0.360 | -5.042% | 6.41万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.250 | 7.140 | 7.330 | 7.100 | -0.070 | -0.971% | 3.35万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.200 | 7.210 | 7.420 | 7.070 | -0.210 | -2.830% | 3.26万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.460 | 7.420 | 7.530 | 7.330 | -0.020 | -0.269% | 1.89万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.530 | 7.440 | 7.580 | 7.350 | -0.160 | -2.105% | 2.71万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.610 | 7.600 | 7.700 | 7.510 | -0.030 | -0.393% | 2.69万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.680 | 7.630 | 7.720 | 7.570 | -0.050 | -0.651% | 3.38万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.380 | 7.680 | 7.700 | 7.270 | 0.340 | 4.632% | 6.04万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.380 | 7.340 | 7.570 | 7.270 | -0.060 | -0.811% | 3.84万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.240 | 7.400 | 7.420 | 7.180 | 0.180 | 2.493% | 3.44万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.200 | 7.220 | 7.230 | 6.950 | -0.030 | -0.414% | 4.55万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.390 | 7.250 | 7.510 | 7.160 | -0.290 | -3.846% | 7.65万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.630 | 7.540 | 7.660 | 7.480 | -0.110 | -1.438% | 3.51万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.510 | 7.650 | 7.720 | 7.430 | 0.150 | 2.000% | 4.96万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.890 | 7.500 | 7.890 | 7.490 | -0.380 | -4.822% | 7.81万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.800 | 7.880 | 7.920 | 7.790 | 0.010 | 0.127% | 4.37万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.690 | 7.870 | 7.960 | 7.690 | 0.130 | 1.680% | 6.99万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.600 | 7.740 | 7.810 | 7.570 | 0.050 | 0.650% | 5.51万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.650 | 7.690 | 7.750 | 7.620 | -0.020 | -0.259% | 5.05万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.920 | 7.710 | 7.920 | 7.700 | -0.180 | -2.281% | 6.63万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.810 | 7.890 | 7.950 | 7.710 | 0.080 | 1.024% | 7.91万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.780 | 7.810 | 7.840 | 7.610 | 0.030 | 0.386% | 8.02万 | 0.00亿 | 0.000% |
| 2026-05-11 | 7.840 | 7.780 | 7.990 | 7.750 | 0.130 | 1.699% | 12.16万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.440 | 7.650 | 7.760 | 7.420 | 0.210 | 2.823% | 11.87万 | 0.00亿 | 0.000% |
| 2026-05-07 | 7.390 | 7.440 | 7.510 | 7.380 | 0.050 | 0.677% | 8.61万 | 0.00亿 | 0.000% |
| 2026-05-06 | 7.730 | 7.390 | 7.760 | 7.360 | -0.360 | -4.645% | 14.38万 | 0.00亿 | 0.000% |
| 2026-04-30 | 7.810 | 7.750 | 7.860 | 7.720 | -0.060 | -0.768% | 10.98万 | 0.00亿 | 0.000% |
| 2026-04-29 | 7.680 | 7.810 | 7.870 | 7.590 | 0.060 | 0.774% | 15.57万 | 0.00亿 | 0.000% |
| 2026-04-28 | 7.660 | 7.750 | 7.760 | 7.640 | -0.290 | -3.607% | 31.01万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.810 | 8.040 | 8.350 | 7.810 | 0.000 | 0.000% | 41.94万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.480 | 8.220 | 8.490 | 8.220 | -0.300 | -3.521% | 13.18万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.530 | 8.520 | 8.590 | 8.430 | 0.000 | 0.000% | 13.32万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.620 | 8.620 | 8.820 | 8.540 | -0.170 | -1.934% | 17.97万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.410 | 8.790 | 8.980 | 8.410 | 0.000 | 0.000% | 29.96万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.500 | 9.180 | 9.500 | 9.090 | 0.000 | 0.000% | 30.38万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.850 | 9.650 | 9.860 | 8.720 | 0.660 | 7.340% | 41.33万 | 3.86亿 | 17.550% |
| 2026-04-15 | 8.650 | 8.990 | 9.390 | 8.540 | 0.000 | 0.000% | 28.09万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.740 | 8.620 | 8.750 | 8.470 | 0.000 | 0.000% | 6.29万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.420 | 8.620 | 8.640 | 8.330 | 0.000 | 0.000% | 7.98万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.350 | 8.490 | 8.650 | 8.310 | 0.000 | 0.000% | 8.79万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.630 | 8.310 | 8.630 | 8.250 | 0.000 | 0.000% | 9.58万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.340 | 8.630 | 8.650 | 8.250 | 0.000 | 0.000% | 13.25万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.980 | 8.170 | 8.190 | 7.880 | 0.000 | 0.000% | 10.29万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.550 | 8.000 | 8.570 | 8.000 | 0.000 | 0.000% | 13.19万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.930 | 8.550 | 8.930 | 8.480 | 0.000 | 0.000% | 11.78万 | 0.00亿 | 0.000% |
| 2026-04-01 | 9.230 | 8.930 | 9.250 | 8.560 | 0.000 | 0.000% | 17.01万 | 0.00亿 | 0.000% |