桂林旅游（000978）历史行情
以下为桂林旅游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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 7.060 | 6.920 | 7.100 | 6.870 | -0.160 | -2.260% | 1,368.56万 | 0.95亿 | 2.924% |
| 2026-10-13 | 6.710 | 7.080 | 7.080 | 6.610 | 0.290 | 4.270% | 33.75万 | 2.32亿 | 7.210% |
| 2026-10-12 | 7.060 | 6.790 | 7.200 | 6.790 | -0.350 | -4.900% | 28.04万 | 1.94亿 | 5.990% |
| 2026-10-09 | 7.000 | 7.140 | 7.160 | 6.740 | 0.130 | 1.850% | 36.74万 | 2.55亿 | 7.850% |
| 2026-10-08 | 7.090 | 7.010 | 7.230 | 6.960 | -0.070 | -0.990% | 38.53万 | 2.72亿 | 8.230% |
| 2026-10-07 | 7.270 | 7.080 | 7.330 | 7.050 | -0.190 | -2.613% | 6,203.27万 | 4.42亿 | 13.251% |
| 2026-10-06 | 7.270 | 7.080 | 7.330 | 7.050 | -0.190 | -2.613% | 6,203.27万 | 4.42亿 | 13.251% |
| 2026-10-05 | 7.270 | 7.080 | 7.330 | 7.050 | -0.190 | -2.613% | 6,203.27万 | 4.42亿 | 13.251% |
| 2026-10-02 | 7.270 | 7.080 | 7.330 | 7.050 | -0.190 | -2.613% | 6,203.27万 | 4.42亿 | 13.251% |
| 2026-10-01 | 7.270 | 7.080 | 7.330 | 7.050 | -0.190 | -2.613% | 6,203.27万 | 4.42亿 | 13.251% |
| 2026-09-30 | 7.270 | 7.080 | 7.330 | 7.050 | -0.190 | -2.610% | 62.03万 | 4.42亿 | 13.250% |
| 2026-09-29 | 7.100 | 7.270 | 7.450 | 7.070 | 0.150 | 2.110% | 83.64万 | 6.12亿 | 17.870% |
| 2026-09-28 | 7.610 | 7.120 | 7.700 | 7.120 | -0.790 | -9.990% | 66.58万 | 4.80亿 | 14.220% |
| 2026-09-27 | 8.470 | 7.910 | 8.470 | 7.910 | -0.880 | -10.011% | 7,451.80万 | 5.98亿 | 15.919% |
| 2026-09-24 | 8.470 | 7.910 | 8.470 | 7.910 | -0.880 | -10.010% | 74.52万 | 5.98亿 | 15.920% |
| 2026-09-23 | 8.420 | 8.790 | 9.070 | 8.210 | 0.390 | 4.640% | 142.70万 | 12.35亿 | 30.480% |
| 2026-09-22 | 8.460 | 8.400 | 8.600 | 8.190 | 0.010 | 0.120% | 102.29万 | 8.58亿 | 21.850% |
| 2026-09-21 | 8.420 | 8.390 | 8.660 | 7.970 | 0.030 | 0.360% | 121.71万 | 10.17亿 | 26.000% |
| 2026-09-18 | 7.520 | 8.360 | 8.680 | 7.520 | 0.390 | 4.890% | 152.88万 | 12.53亿 | 32.660% |
| 2026-09-17 | 8.170 | 7.970 | 8.660 | 7.910 | -0.820 | -9.330% | 164.98万 | 13.40亿 | 35.240% |
| 2026-09-16 | 8.790 | 8.790 | 8.790 | 8.790 | -0.980 | -10.030% | 15.98万 | 1.40亿 | 3.410% |
| 2026-09-15 | 11.560 | 9.770 | 11.600 | 9.770 | -1.090 | -10.040% | 70.07万 | 7.17亿 | 14.970% |
| 2026-09-14 | 10.330 | 10.860 | 10.860 | 10.310 | 0.990 | 10.030% | 157.85万 | 16.90亿 | 33.720% |
| 2026-09-11 | 10.000 | 9.870 | 10.660 | 9.350 | 0.180 | 1.860% | 164.58万 | 16.81亿 | 35.160% |
| 2026-09-10 | 9.690 | 9.690 | 9.690 | 9.130 | 0.880 | 9.990% | 80.84万 | 7.72亿 | 17.270% |
| 2026-09-09 | 8.240 | 8.810 | 8.810 | 7.610 | 0.800 | 9.990% | 121.92万 | 10.09亿 | 26.040% |
| 2026-09-08 | 8.000 | 8.010 | 8.010 | 8.000 | 0.730 | 10.030% | 25.55万 | 2.05亿 | 5.460% |
| 2026-09-07 | 6.620 | 7.280 | 7.280 | 6.560 | 0.660 | 9.970% | 59.27万 | 4.22亿 | 12.660% |
| 2026-09-04 | 6.440 | 6.620 | 6.730 | 6.360 | 0.170 | 2.640% | 28.66万 | 1.89亿 | 6.120% |
| 2026-09-03 | 6.660 | 6.450 | 6.870 | 6.420 | -0.100 | -1.530% | 31.29万 | 2.07亿 | 6.680% |
| 2026-09-02 | 6.440 | 6.550 | 6.750 | 6.290 | 0.130 | 2.020% | 31.34万 | 2.05亿 | 6.690% |
| 2026-09-01 | 6.310 | 6.420 | 6.420 | 6.290 | 0.100 | 1.580% | 10.36万 | 0.66亿 | 2.210% |
| 2026-08-31 | 6.150 | 6.320 | 6.340 | 6.150 | 0.160 | 2.600% | 14.10万 | 0.88亿 | 3.010% |
| 2026-08-28 | 6.090 | 6.160 | 6.200 | 6.090 | 0.040 | 0.650% | 7.05万 | 0.43亿 | 1.510% |
| 2026-08-27 | 6.140 | 6.120 | 6.180 | 6.090 | -0.060 | -0.970% | 8.87万 | 0.54亿 | 1.890% |
| 2026-08-26 | 6.190 | 6.180 | 6.270 | 6.180 | -0.030 | -0.480% | 6.73万 | 0.42亿 | 1.440% |
| 2026-08-25 | 6.090 | 6.210 | 6.230 | 6.090 | 0.110 | 1.800% | 6.95万 | 0.43亿 | 1.480% |
| 2026-08-24 | 6.120 | 6.100 | 6.190 | 6.070 | -0.010 | -0.160% | 6.41万 | 0.39亿 | 1.370% |
| 2026-08-21 | 6.090 | 6.110 | 6.150 | 6.030 | -0.030 | -0.490% | 6.46万 | 0.39亿 | 1.380% |
| 2026-08-20 | 6.030 | 6.140 | 6.150 | 6.000 | 0.150 | 2.500% | 8.05万 | 0.49亿 | 1.720% |
| 2026-08-19 | 6.090 | 5.990 | 6.100 | 5.970 | -0.130 | -2.120% | 7.47万 | 0.45亿 | 1.600% |
| 2026-08-18 | 6.080 | 6.120 | 6.130 | 6.050 | 0.030 | 0.490% | 5.63万 | 0.34亿 | 1.200% |
| 2026-08-17 | 6.050 | 6.090 | 6.110 | 5.990 | 0.020 | 0.330% | 4.71万 | 0.29亿 | 1.010% |
| 2026-08-14 | 6.130 | 6.070 | 6.160 | 6.010 | -0.060 | -0.980% | 8.07万 | 0.49亿 | 1.720% |
| 2026-08-13 | 6.180 | 6.130 | 6.240 | 6.120 | -0.060 | -0.970% | 7.31万 | 0.45亿 | 1.560% |
| 2026-08-12 | 6.150 | 6.190 | 6.250 | 6.120 | 0.060 | 0.980% | 7.12万 | 0.44亿 | 1.520% |
| 2026-08-11 | 6.170 | 6.130 | 6.210 | 6.090 | -0.040 | -0.650% | 7.84万 | 0.48亿 | 1.680% |
| 2026-08-10 | 6.010 | 6.170 | 6.170 | 5.990 | 0.160 | 2.660% | 8.45万 | 0.52亿 | 1.800% |
| 2026-08-07 | 6.050 | 6.010 | 6.050 | 5.920 | -0.040 | -0.660% | 6.87万 | 0.41亿 | 1.470% |
| 2026-08-06 | 6.100 | 6.050 | 6.120 | 5.980 | -0.030 | -0.490% | 7.42万 | 0.45亿 | 1.590% |
| 2026-08-05 | 6.010 | 6.080 | 6.140 | 6.000 | 0.070 | 1.160% | 9.63万 | 0.59亿 | 2.060% |
| 2026-08-04 | 6.000 | 6.010 | 6.030 | 5.930 | 0.000 | 0.000% | 7.32万 | 0.44亿 | 1.560% |
| 2026-08-03 | 5.900 | 6.010 | 6.020 | 5.870 | 0.120 | 2.040% | 9.62万 | 0.57亿 | 2.060% |
| 2026-07-31 | 5.700 | 5.890 | 5.920 | 5.690 | 0.050 | 0.860% | 10.73万 | 0.63亿 | 2.290% |
| 2026-07-30 | 5.790 | 5.840 | 6.000 | 5.760 | 0.040 | 0.690% | 15.75万 | 0.93亿 | 3.360% |
| 2026-07-29 | 5.780 | 5.800 | 5.900 | 5.770 | 0.010 | 0.170% | 12.72万 | 0.74亿 | 2.720% |
| 2026-07-28 | 5.700 | 5.790 | 5.800 | 5.660 | 0.090 | 1.580% | 11.64万 | 0.67亿 | 2.490% |
| 2026-07-27 | 5.500 | 5.700 | 5.700 | 5.490 | 0.190 | 3.450% | 10.03万 | 0.57亿 | 2.140% |
| 2026-07-24 | 5.670 | 5.510 | 5.750 | 5.500 | -0.200 | -3.500% | 10.19万 | 0.57亿 | 2.180% |
| 2026-07-23 | 5.480 | 5.710 | 5.720 | 5.460 | 0.190 | 3.440% | 12.06万 | 0.68亿 | 2.580% |
| 2026-07-22 | 5.410 | 5.520 | 5.570 | 5.340 | 0.100 | 1.850% | 10.32万 | 0.57亿 | 2.210% |
| 2026-07-21 | 5.480 | 5.420 | 5.520 | 5.330 | -0.060 | -1.090% | 11.14万 | 0.60亿 | 2.380% |
| 2026-07-20 | 5.500 | 5.480 | 5.640 | 5.430 | -0.050 | -0.900% | 11.86万 | 0.66亿 | 2.530% |
| 2026-07-17 | 5.620 | 5.530 | 5.730 | 5.450 | -0.090 | -1.600% | 12.29万 | 0.69亿 | 2.620% |
| 2026-07-16 | 5.530 | 5.620 | 5.680 | 5.470 | 0.100 | 1.810% | 10.36万 | 0.58亿 | 2.210% |
| 2026-07-15 | 5.370 | 5.520 | 5.580 | 5.340 | 0.160 | 2.990% | 12.54万 | 0.69亿 | 2.680% |
| 2026-07-14 | 5.250 | 5.360 | 5.380 | 5.200 | 0.120 | 2.290% | 8.65万 | 0.46亿 | 1.850% |
| 2026-07-13 | 5.370 | 5.240 | 5.410 | 5.230 | -0.140 | -2.600% | 9.27万 | 0.49亿 | 1.980% |
| 2026-07-10 | 5.260 | 5.380 | 5.470 | 5.180 | 0.090 | 1.700% | 14.71万 | 0.79亿 | 3.140% |
| 2026-07-09 | 5.280 | 5.290 | 5.390 | 5.190 | -0.100 | -1.860% | 9.00万 | 0.47亿 | 1.920% |
| 2026-07-08 | 5.450 | 5.390 | 5.490 | 5.300 | 0.060 | 1.130% | 10.06万 | 0.54亿 | 2.150% |
| 2026-07-07 | 5.480 | 5.330 | 5.480 | 5.320 | -0.150 | -2.740% | 8.17万 | 0.44亿 | 1.750% |
| 2026-07-06 | 5.550 | 5.480 | 5.620 | 5.440 | -0.060 | -1.080% | 8.46万 | 0.47亿 | 1.810% |
| 2026-07-03 | 5.400 | 5.540 | 5.580 | 5.380 | 0.140 | 2.590% | 10.33万 | 0.57亿 | 2.210% |
| 2026-07-02 | 5.380 | 5.400 | 5.570 | 5.380 | 0.020 | 0.370% | 10.59万 | 0.58亿 | 2.260% |
| 2026-07-01 | 5.250 | 5.380 | 5.430 | 5.180 | 0.160 | 3.070% | 13.75万 | 0.73亿 | 2.940% |
| 2026-06-30 | 5.250 | 5.220 | 5.340 | 5.170 | -0.050 | -0.950% | 9.80万 | 0.51亿 | 2.090% |
| 2026-06-29 | 5.230 | 5.270 | 5.320 | 5.080 | 0.010 | 0.190% | 11.03万 | 0.58亿 | 2.360% |
| 2026-06-26 | 5.380 | 5.260 | 5.390 | 5.210 | -0.150 | -2.770% | 11.40万 | 0.60亿 | 2.430% |
| 2026-06-25 | 5.410 | 5.410 | 5.480 | 5.340 | -0.060 | -1.100% | 8.31万 | 0.45亿 | 1.780% |
| 2026-06-24 | 5.670 | 5.470 | 5.670 | 5.420 | -0.190 | -3.360% | 11.21万 | 0.62亿 | 2.390% |
| 2026-06-23 | 5.520 | 5.660 | 5.680 | 5.440 | 0.110 | 1.980% | 10.72万 | 0.60亿 | 2.290% |
| 2026-06-22 | 5.530 | 5.550 | 5.570 | 5.360 | 0.000 | 0.000% | 10.96万 | 0.60亿 | 2.340% |
| 2026-06-18 | 5.620 | 5.550 | 5.650 | 5.510 | -0.110 | -1.940% | 9.34万 | 0.52亿 | 2.000% |
| 2026-06-17 | 5.840 | 5.660 | 5.900 | 5.620 | -0.180 | -3.080% | 12.32万 | 0.70亿 | 2.630% |
| 2026-06-16 | 5.950 | 5.840 | 5.960 | 5.830 | -0.140 | -2.340% | 9.89万 | 0.58亿 | 2.110% |
| 2026-06-15 | 6.000 | 5.980 | 6.110 | 5.920 | 0.000 | 0.000% | 13.09万 | 0.78亿 | 2.800% |
| 2026-06-12 | 5.960 | 5.980 | 6.030 | 5.860 | 0.120 | 2.050% | 12.87万 | 0.77亿 | 2.750% |
| 2026-06-11 | 6.130 | 5.860 | 6.130 | 5.790 | -0.300 | -4.870% | 20.51万 | 1.21亿 | 4.380% |
| 2026-06-10 | 6.210 | 6.160 | 6.290 | 6.050 | -0.070 | -1.120% | 15.92万 | 0.98亿 | 3.400% |
| 2026-06-09 | 6.400 | 6.230 | 6.430 | 6.200 | -0.150 | -2.350% | 13.36万 | 0.84亿 | 2.850% |
| 2026-06-08 | 6.510 | 6.380 | 6.690 | 6.270 | -0.250 | -3.770% | 17.17万 | 1.11亿 | 3.670% |
| 2026-06-05 | 6.620 | 6.630 | 6.740 | 6.540 | 0.010 | 0.150% | 14.53万 | 0.96亿 | 3.100% |
| 2026-06-04 | 6.600 | 6.620 | 6.690 | 6.570 | 0.000 | 0.000% | 12.57万 | 0.83亿 | 2.690% |
| 2026-06-03 | 6.520 | 6.620 | 6.740 | 6.400 | 0.080 | 1.220% | 16.24万 | 1.07亿 | 3.470% |
| 2026-06-02 | 6.680 | 6.540 | 6.690 | 6.500 | -0.170 | -2.530% | 12.61万 | 0.83亿 | 2.690% |
| 2026-06-01 | 6.660 | 6.710 | 6.760 | 6.550 | 0.060 | 0.900% | 14.61万 | 0.97亿 | 3.120% |
| 2026-05-29 | 6.710 | 6.650 | 6.750 | 6.600 | -0.050 | -0.750% | 22.33万 | 1.49亿 | 4.770% |
| 2026-05-28 | 6.560 | 6.700 | 6.770 | 6.470 | 0.120 | 1.820% | 26.12万 | 1.73亿 | 5.580% |
| 2026-05-27 | 6.550 | 6.580 | 6.600 | 6.480 | 0.020 | 0.300% | 14.54万 | 0.95亿 | 3.110% |
| 2026-05-26 | 6.410 | 6.560 | 6.560 | 6.370 | 0.130 | 2.020% | 15.78万 | 1.02亿 | 3.370% |
| 2026-05-25 | 6.340 | 6.430 | 6.430 | 6.290 | 0.090 | 1.420% | 9.33万 | 0.59亿 | 1.990% |
| 2026-05-22 | 6.440 | 6.340 | 6.460 | 6.300 | -0.070 | -1.090% | 9.14万 | 0.58亿 | 1.950% |
| 2026-05-21 | 6.470 | 6.410 | 6.600 | 6.400 | -0.060 | -0.930% | 13.52万 | 0.88亿 | 2.890% |
| 2026-05-20 | 6.510 | 6.470 | 6.540 | 6.390 | -0.070 | -1.070% | 10.33万 | 0.67亿 | 2.210% |
| 2026-05-19 | 6.370 | 6.540 | 6.550 | 6.350 | 0.170 | 2.670% | 17.50万 | 1.13亿 | 3.740% |
| 2026-05-18 | 6.300 | 6.370 | 6.390 | 6.190 | 0.070 | 1.110% | 15.78万 | 0.99亿 | 3.370% |
| 2026-05-15 | 6.390 | 6.300 | 6.390 | 6.220 | -0.060 | -0.940% | 16.99万 | 1.07亿 | 3.630% |
| 2026-05-14 | 6.590 | 6.360 | 6.610 | 6.340 | -0.220 | -3.340% | 18.84万 | 1.21亿 | 4.030% |
| 2026-05-13 | 6.510 | 6.580 | 6.610 | 6.490 | 0.030 | 0.460% | 11.48万 | 0.75亿 | 2.450% |
| 2026-05-12 | 6.680 | 6.550 | 6.720 | 6.530 | -0.120 | -1.800% | 13.97万 | 0.92亿 | 2.980% |
| 2026-05-11 | 6.760 | 6.670 | 6.760 | 6.580 | -0.120 | -1.770% | 20.77万 | 1.38亿 | 4.440% |
| 2026-05-08 | 6.520 | 6.790 | 6.880 | 6.510 | 0.260 | 3.980% | 32.35万 | 2.18亿 | 6.910% |
| 2026-05-07 | 6.540 | 6.530 | 6.630 | 6.490 | 0.000 | 0.000% | 16.74万 | 1.09亿 | 3.580% |
| 2026-05-06 | 6.660 | 6.530 | 6.660 | 6.460 | -0.140 | -2.100% | 25.17万 | 1.64亿 | 5.380% |
| 2026-04-30 | 6.770 | 6.670 | 6.800 | 6.650 | -0.130 | -1.910% | 17.56万 | 1.17亿 | 3.750% |
| 2026-04-29 | 6.630 | 6.800 | 6.830 | 6.620 | 0.140 | 2.100% | 19.08万 | 1.29亿 | 4.080% |
| 2026-04-28 | 6.940 | 6.660 | 6.940 | 6.620 | -0.350 | -4.990% | 27.57万 | 1.86亿 | 5.890% |
| 2026-04-27 | 6.900 | 7.010 | 7.010 | 6.760 | 0.100 | 1.450% | 23.81万 | 1.64亿 | 5.090% |
| 2026-04-24 | 7.050 | 6.910 | 7.080 | 6.880 | -0.210 | -2.950% | 28.25万 | 1.96亿 | 6.030% |
| 2026-04-23 | 7.210 | 7.120 | 7.340 | 7.070 | -0.140 | -1.930% | 29.68万 | 2.13亿 | 6.340% |
| 2026-04-22 | 7.470 | 7.260 | 7.470 | 7.190 | -0.250 | -3.330% | 37.84万 | 2.75亿 | 8.080% |
| 2026-04-21 | 7.730 | 7.510 | 7.910 | 7.500 | -0.390 | -4.940% | 40.77万 | 3.11亿 | 8.710% |
| 2026-04-20 | 7.680 | 7.900 | 7.940 | 7.490 | -0.010 | -0.130% | 51.11万 | 3.95亿 | 10.920% |
| 2026-04-17 | 8.200 | 7.910 | 8.280 | 7.840 | -0.590 | -6.940% | 67.67万 | 5.39亿 | 14.460% |
| 2026-04-16 | 8.040 | 8.500 | 8.660 | 7.970 | 0.370 | 4.550% | 88.03万 | 7.33亿 | 18.800% |
| 2026-04-15 | 8.010 | 8.130 | 8.280 | 7.860 | 0.000 | 0.000% | 76.37万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.010 | 8.000 | 8.140 | 7.810 | 0.180 | 2.302% | 62.34万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.860 | 7.820 | 7.930 | 7.650 | 0.000 | 0.000% | 48.99万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.950 | 7.910 | 8.320 | 7.820 | 0.000 | 0.000% | 72.20万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.300 | 7.920 | 8.680 | 7.720 | 0.000 | 0.000% | 74.84万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.500 | 8.050 | 8.050 | 7.400 | 0.000 | 0.000% | 43.89万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.110 | 7.320 | 7.590 | 7.030 | 0.000 | 0.000% | 40.32万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.550 | 6.920 | 7.550 | 6.820 | 0.000 | 0.000% | 36.69万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.660 | 7.490 | 7.790 | 7.430 | 0.000 | 0.000% | 24.96万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.760 | 7.670 | 7.820 | 7.460 | 0.000 | 0.000% | 34.03万 | 0.00亿 | 0.000% |