西安饮食（000721）历史行情

以下为西安饮食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	5.990	5.870	6.030	5.860	-0.150	-2.492%	578.97万	0.34亿	1.130%
2026-10-21	5.990	6.020	6.090	5.990	0.020	0.333%	5.24万	0.00亿	0.000%
2026-10-20	5.930	6.000	6.020	5.880	0.130	2.215%	7.86万	0.00亿	0.000%
2026-10-19	5.910	5.870	5.920	5.760	-0.040	-0.677%	7.45万	0.00亿	0.000%
2026-10-16	6.010	5.910	6.070	5.850	-0.040	-0.672%	7.47万	0.00亿	0.000%
2026-10-15	5.990	5.950	6.080	5.940	-0.120	-1.977%	7.98万	0.00亿	0.000%
2026-10-14	6.200	6.070	6.210	6.050	-0.110	-1.780%	8.48万	0.00亿	0.000%
2026-10-13	6.000	6.180	6.230	5.910	0.160	2.658%	13.38万	0.00亿	0.000%
2026-10-12	6.190	6.020	6.220	6.010	-0.170	-2.746%	9.28万	0.00亿	0.000%
2026-10-09	6.000	6.190	6.210	5.910	0.180	2.995%	13.90万	0.00亿	0.000%
2026-10-08	6.080	6.010	6.100	5.970	-0.090	-1.475%	9.75万	0.00亿	0.000%
2026-10-07	6.060	6.100	6.120	5.960	0.040	0.660%	1,120.13万	0.68亿	2.186%
2026-10-06	6.060	6.100	6.120	5.960	0.040	0.660%	1,120.13万	0.68亿	2.186%
2026-10-05	6.060	6.100	6.120	5.960	0.040	0.660%	1,120.13万	0.68亿	2.186%
2026-10-02	6.060	6.100	6.120	5.960	0.040	0.660%	1,120.13万	0.68亿	2.186%
2026-10-01	6.060	6.100	6.120	5.960	0.040	0.660%	1,120.13万	0.68亿	2.186%
2026-09-30	6.060	6.100	6.120	5.960	0.040	0.660%	11.20万	0.00亿	0.000%
2026-09-29	6.060	6.060	6.140	6.040	0.000	0.000%	7.10万	0.00亿	0.000%
2026-09-28	6.100	6.060	6.140	6.010	-0.070	-1.142%	8.69万	0.00亿	0.000%
2026-09-27	6.230	6.130	6.270	6.080	-0.140	-2.233%	1,416.04万	0.87亿	2.764%
2026-09-24	6.230	6.130	6.270	6.080	-0.140	-2.233%	14.16万	0.00亿	0.000%
2026-09-23	6.280	6.270	6.460	6.220	-0.040	-0.634%	19.26万	0.00亿	0.000%
2026-09-22	6.400	6.310	6.420	6.210	-0.170	-2.623%	21.00万	0.00亿	0.000%
2026-09-21	6.180	6.480	6.580	6.100	0.300	4.854%	27.41万	0.00亿	0.000%
2026-09-18	6.080	6.180	6.470	6.000	0.100	1.645%	24.14万	0.00亿	0.000%
2026-09-17	6.080	6.080	6.180	5.920	0.120	2.013%	21.31万	0.00亿	0.000%
2026-09-16	6.000	5.960	6.090	5.860	-0.080	-1.325%	17.36万	0.00亿	0.000%
2026-09-15	6.680	6.040	6.700	6.010	-0.580	-8.761%	34.99万	0.00亿	0.000%
2026-09-14	6.890	6.620	7.280	6.600	-0.380	-5.429%	32.49万	0.00亿	0.000%
2026-09-11	7.300	7.000	7.490	6.920	-0.430	-5.787%	37.23万	0.00亿	0.000%
2026-09-10	7.580	7.430	7.680	7.350	-0.140	-1.849%	38.25万	0.00亿	0.000%
2026-09-09	7.650	7.570	7.650	7.310	-0.120	-1.560%	38.17万	0.00亿	0.000%
2026-09-08	7.430	7.690	7.730	7.430	0.100	1.318%	51.45万	0.00亿	0.000%
2026-09-07	7.190	7.590	7.600	7.180	0.360	4.979%	52.06万	0.00亿	0.000%
2026-09-04	7.060	7.230	7.370	6.900	0.150	2.119%	39.73万	0.00亿	0.000%
2026-09-03	7.340	7.080	7.590	7.030	-0.220	-3.014%	43.11万	0.00亿	0.000%
2026-09-02	7.530	7.300	7.550	7.210	-0.290	-3.821%	62.51万	0.00亿	0.000%
2026-09-01	6.950	7.590	7.590	6.910	0.690	10.000%	55.30万	0.00亿	0.000%
2026-08-31	6.990	6.900	7.040	6.830	-0.050	-0.719%	15.07万	0.00亿	0.000%
2026-08-28	6.900	6.950	7.000	6.830	0.070	1.017%	18.44万	0.00亿	0.000%
2026-08-27	6.900	6.880	6.970	6.750	-0.090	-1.291%	29.08万	0.00亿	0.000%
2026-08-26	6.750	6.970	7.360	6.640	0.280	4.185%	46.53万	0.00亿	0.000%
2026-08-25	6.370	6.690	6.710	6.370	0.290	4.531%	18.28万	0.00亿	0.000%
2026-08-24	6.420	6.400	6.500	6.350	-0.020	-0.312%	8.46万	0.00亿	0.000%
2026-08-21	6.470	6.420	6.570	6.370	-0.150	-2.283%	10.37万	0.00亿	0.000%
2026-08-20	6.520	6.570	6.600	6.390	0.080	1.233%	14.84万	0.00亿	0.000%
2026-08-19	6.620	6.490	6.640	6.400	-0.160	-2.406%	13.70万	0.00亿	0.000%
2026-08-18	6.570	6.650	6.650	6.530	0.080	1.218%	10.00万	0.00亿	0.000%
2026-08-17	6.520	6.570	6.630	6.490	-0.010	-0.152%	7.78万	0.00亿	0.000%
2026-08-14	6.640	6.580	6.670	6.490	-0.060	-0.904%	11.15万	0.00亿	0.000%
2026-08-13	6.790	6.640	6.800	6.640	-0.150	-2.209%	11.42万	0.00亿	0.000%
2026-08-12	6.680	6.790	6.850	6.620	0.100	1.495%	15.48万	0.00亿	0.000%
2026-08-11	6.700	6.690	6.760	6.620	-0.060	-0.889%	15.00万	0.00亿	0.000%
2026-08-10	6.480	6.750	6.790	6.420	0.280	4.328%	22.93万	0.00亿	0.000%
2026-08-07	6.550	6.470	6.610	6.360	-0.150	-2.266%	14.55万	0.00亿	0.000%
2026-08-06	6.570	6.620	6.650	6.490	0.060	0.915%	17.70万	0.00亿	0.000%
2026-08-05	6.550	6.560	6.650	6.470	0.040	0.613%	19.89万	0.00亿	0.000%
2026-08-04	6.560	6.520	6.630	6.500	-0.060	-0.912%	21.74万	0.00亿	0.000%
2026-08-03	6.570	6.580	6.600	6.450	-0.070	-1.053%	24.20万	0.00亿	0.000%
2026-07-31	6.410	6.650	6.710	6.310	-0.160	-2.349%	47.00万	0.00亿	0.000%
2026-07-30	6.200	6.810	6.810	6.200	0.620	10.016%	29.14万	0.00亿	0.000%
2026-07-29	6.130	6.190	6.300	6.080	0.060	0.979%	21.58万	0.00亿	0.000%
2026-07-28	5.820	6.130	6.280	5.800	0.260	4.429%	22.53万	0.00亿	0.000%
2026-07-27	5.550	5.870	6.050	5.550	0.310	5.576%	15.50万	0.00亿	0.000%
2026-07-24	5.750	5.560	5.810	5.560	-0.230	-3.972%	7.25万	0.00亿	0.000%
2026-07-23	5.710	5.790	5.810	5.670	0.080	1.401%	6.44万	0.00亿	0.000%
2026-07-22	5.750	5.710	5.800	5.670	-0.050	-0.868%	7.00万	0.00亿	0.000%
2026-07-21	5.890	5.760	5.890	5.700	-0.110	-1.874%	10.80万	0.00亿	0.000%
2026-07-20	5.830	5.870	6.000	5.800	0.000	0.000%	11.24万	0.00亿	0.000%
2026-07-17	6.000	5.870	6.100	5.840	-0.100	-1.675%	13.28万	0.00亿	0.000%
2026-07-16	5.750	5.970	6.020	5.730	0.220	3.826%	16.35万	0.00亿	0.000%
2026-07-15	5.600	5.750	5.850	5.570	0.110	1.950%	12.72万	0.00亿	0.000%
2026-07-14	5.490	5.640	5.650	5.390	0.150	2.732%	9.23万	0.00亿	0.000%
2026-07-13	5.580	5.490	5.640	5.440	-0.110	-1.964%	8.95万	0.00亿	0.000%
2026-07-10	5.430	5.600	5.710	5.340	0.140	2.564%	14.58万	0.00亿	0.000%
2026-07-09	5.460	5.460	5.550	5.350	-0.030	-0.546%	7.87万	0.00亿	0.000%
2026-07-08	5.530	5.490	5.600	5.420	0.030	0.549%	9.88万	0.00亿	0.000%
2026-07-07	5.630	5.460	5.640	5.450	-0.170	-3.020%	6.09万	0.00亿	0.000%
2026-07-06	5.680	5.630	5.790	5.630	-0.050	-0.880%	7.37万	0.00亿	0.000%
2026-07-03	5.650	5.680	5.700	5.580	0.060	1.068%	6.82万	0.00亿	0.000%
2026-07-02	5.620	5.620	5.790	5.570	-0.020	-0.355%	8.91万	0.00亿	0.000%
2026-07-01	5.430	5.640	5.720	5.400	0.200	3.676%	11.66万	0.00亿	0.000%
2026-06-30	5.500	5.440	5.580	5.380	-0.080	-1.449%	8.51万	0.00亿	0.000%
2026-06-29	5.560	5.520	5.600	5.400	-0.030	-0.541%	8.72万	0.00亿	0.000%
2026-06-26	5.830	5.550	5.860	5.540	-0.310	-5.290%	11.96万	0.00亿	0.000%
2026-06-25	5.960	5.860	6.140	5.770	-0.160	-2.658%	14.47万	0.00亿	0.000%
2026-06-24	6.160	6.020	6.260	5.960	-0.250	-3.987%	20.14万	0.00亿	0.000%
2026-06-23	5.820	6.270	6.400	5.710	0.450	7.732%	25.82万	0.00亿	0.000%
2026-06-22	5.850	5.820	5.850	5.600	-0.030	-0.513%	8.79万	0.00亿	0.000%
2026-06-18	5.820	5.850	5.920	5.700	-0.010	-0.171%	6.62万	0.00亿	0.000%
2026-06-17	6.070	5.860	6.090	5.840	-0.210	-3.460%	8.86万	0.00亿	0.000%
2026-06-16	6.110	6.070	6.120	5.990	-0.040	-0.655%	5.64万	0.00亿	0.000%
2026-06-15	6.140	6.110	6.300	6.050	-0.020	-0.326%	9.09万	0.00亿	0.000%
2026-06-12	5.980	6.130	6.160	5.930	0.200	3.373%	10.87万	0.00亿	0.000%
2026-06-11	6.050	5.930	6.090	5.880	-0.130	-2.145%	9.29万	0.00亿	0.000%
2026-06-10	6.090	6.060	6.160	5.970	-0.050	-0.818%	8.91万	0.00亿	0.000%
2026-06-09	6.220	6.110	6.260	6.060	-0.120	-1.926%	8.02万	0.00亿	0.000%
2026-06-08	6.270	6.230	6.450	6.150	-0.120	-1.890%	10.05万	0.00亿	0.000%
2026-06-05	6.270	6.350	6.480	6.230	0.080	1.276%	9.27万	0.00亿	0.000%
2026-06-04	6.410	6.270	6.470	6.200	-0.150	-2.336%	8.37万	0.00亿	0.000%
2026-06-03	6.550	6.420	6.550	6.370	-0.120	-1.835%	7.08万	0.00亿	0.000%
2026-06-02	6.650	6.540	6.670	6.430	-0.140	-2.096%	10.80万	0.00亿	0.000%
2026-06-01	6.510	6.680	6.700	6.430	0.170	2.611%	12.69万	0.00亿	0.000%
2026-05-29	6.380	6.510	6.600	6.380	0.130	2.038%	14.46万	0.00亿	0.000%
2026-05-28	6.540	6.380	6.540	6.300	-0.170	-2.595%	10.90万	0.00亿	0.000%
2026-05-27	6.510	6.550	6.750	6.350	0.040	0.614%	14.98万	0.00亿	0.000%
2026-05-26	6.480	6.510	6.540	6.390	0.020	0.308%	7.63万	0.00亿	0.000%
2026-05-25	6.410	6.490	6.500	6.400	0.090	1.406%	6.07万	0.00亿	0.000%
2026-05-22	6.540	6.400	6.550	6.320	-0.090	-1.387%	8.56万	0.00亿	0.000%
2026-05-21	6.540	6.490	6.680	6.470	-0.030	-0.460%	10.50万	0.00亿	0.000%
2026-05-20	6.620	6.520	6.620	6.440	-0.110	-1.659%	9.04万	0.00亿	0.000%
2026-05-19	6.680	6.630	6.720	6.510	-0.050	-0.749%	11.19万	0.00亿	0.000%
2026-05-18	6.900	6.680	6.900	6.640	-0.220	-3.188%	12.21万	0.00亿	0.000%
2026-05-15	7.020	6.900	7.040	6.850	-0.100	-1.429%	7.71万	0.00亿	0.000%
2026-05-14	7.200	7.000	7.210	6.960	-0.180	-2.507%	9.27万	0.00亿	0.000%
2026-05-13	7.160	7.180	7.200	7.080	0.040	0.560%	6.38万	0.00亿	0.000%
2026-05-12	7.300	7.140	7.400	7.100	-0.200	-2.725%	10.79万	0.00亿	0.000%
2026-05-11	7.460	7.340	7.460	7.310	-0.110	-1.477%	9.98万	0.00亿	0.000%
2026-05-08	7.430	7.450	7.470	7.400	0.020	0.269%	5.75万	0.00亿	0.000%
2026-05-07	7.490	7.430	7.540	7.410	-0.050	-0.668%	6.99万	0.00亿	0.000%
2026-05-06	7.610	7.480	7.630	7.450	-0.110	-1.449%	8.54万	0.00亿	0.000%
2026-04-30	7.630	7.590	7.670	7.560	-0.040	-0.524%	5.61万	0.00亿	0.000%
2026-04-29	7.570	7.630	7.700	7.570	0.060	0.793%	6.54万	0.00亿	0.000%
2026-04-28	7.680	7.570	7.690	7.540	-0.130	-1.688%	6.12万	0.00亿	0.000%
2026-04-27	7.590	7.700	7.710	7.360	0.080	1.050%	10.73万	0.00亿	0.000%
2026-04-24	7.600	7.620	7.680	7.530	0.000	0.000%	8.73万	0.00亿	0.000%
2026-04-23	7.810	7.680	7.850	7.680	-0.130	-1.665%	8.42万	0.00亿	0.000%
2026-04-22	7.930	7.810	7.930	7.800	0.000	0.000%	8.90万	0.00亿	0.000%
2026-04-21	8.050	7.980	8.120	7.940	-0.080	-0.993%	8.70万	0.00亿	0.000%
2026-04-20	8.050	8.060	8.100	7.920	0.000	0.000%	11.64万	0.00亿	0.000%
2026-04-17	8.180	8.090	8.190	8.030	0.000	0.000%	14.93万	0.00亿	0.000%
2026-04-16	7.910	8.270	8.380	7.870	0.280	3.500%	28.41万	2.32亿	5.540%
2026-04-15	7.790	7.990	8.240	7.740	0.000	0.000%	23.24万	0.00亿	0.000%
2026-04-14	7.820	7.780	7.880	7.710	-0.020	-0.256%	6.69万	0.00亿	0.000%
2026-04-13	7.740	7.800	7.810	7.710	0.000	0.000%	4.16万	0.00亿	0.000%
2026-04-10	7.780	7.780	7.900	7.710	0.000	0.000%	7.93万	0.00亿	0.000%
2026-04-09	7.840	7.680	7.850	7.680	0.000	0.000%	7.72万	0.00亿	0.000%
2026-04-08	7.770	7.890	7.900	7.720	0.000	0.000%	9.39万	0.00亿	0.000%
2026-04-07	7.640	7.620	7.640	7.470	0.000	0.000%	5.12万	0.00亿	0.000%
2026-04-03	7.750	7.510	7.760	7.470	0.000	0.000%	6.49万	0.00亿	0.000%
2026-04-02	7.880	7.710	7.910	7.670	0.000	0.000%	8.05万	0.00亿	0.000%
2026-04-01	7.950	7.910	7.970	7.750	0.000	0.000%	8.56万	0.00亿	0.000%