祥源文旅（600576）历史行情
以下为祥源文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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 5.000 | 4.850 | 5.060 | 4.830 | -0.120 | -2.414% | 8.26万 | 0.00亿 | 0.000% |
| 2026-10-15 | 5.100 | 4.970 | 5.130 | 4.960 | -0.160 | -3.119% | 6.68万 | 0.00亿 | 0.000% |
| 2026-10-14 | 5.190 | 5.130 | 5.260 | 5.120 | -0.080 | -1.536% | 4.98万 | 0.00亿 | 0.000% |
| 2026-10-13 | 5.110 | 5.210 | 5.260 | 5.010 | 0.070 | 1.362% | 9.36万 | 0.00亿 | 0.000% |
| 2026-10-12 | 5.250 | 5.140 | 5.300 | 5.100 | -0.120 | -2.281% | 6.79万 | 0.00亿 | 0.000% |
| 2026-10-09 | 5.180 | 5.260 | 5.270 | 5.120 | 0.070 | 1.349% | 5.25万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.320 | 5.190 | 5.320 | 5.170 | -0.110 | -2.075% | 6.65万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.380 | 5.300 | 5.400 | 5.280 | -0.020 | -0.376% | 422.72万 | 0.22亿 | 0.640% |
| 2026-10-06 | 5.380 | 5.300 | 5.400 | 5.280 | -0.020 | -0.376% | 422.72万 | 0.22亿 | 0.640% |
| 2026-10-05 | 5.380 | 5.300 | 5.400 | 5.280 | -0.020 | -0.376% | 422.72万 | 0.22亿 | 0.640% |
| 2026-10-02 | 5.380 | 5.300 | 5.400 | 5.280 | -0.020 | -0.376% | 422.72万 | 0.22亿 | 0.640% |
| 2026-10-01 | 5.380 | 5.300 | 5.400 | 5.280 | -0.020 | -0.376% | 422.72万 | 0.22亿 | 0.640% |
| 2026-09-30 | 5.380 | 5.300 | 5.400 | 5.280 | -0.020 | -0.376% | 4.23万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.290 | 5.320 | 5.350 | 5.280 | 0.030 | 0.567% | 3.56万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.370 | 5.290 | 5.390 | 5.260 | -0.080 | -1.490% | 5.48万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.400 | 5.370 | 5.440 | 5.350 | -0.040 | -0.739% | 526.15万 | 0.28亿 | 0.797% |
| 2026-09-24 | 5.400 | 5.370 | 5.440 | 5.350 | -0.040 | -0.739% | 5.26万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.450 | 5.410 | 5.480 | 5.390 | -0.040 | -0.734% | 5.61万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.460 | 5.450 | 5.490 | 5.400 | -0.020 | -0.366% | 7.40万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.390 | 5.470 | 5.500 | 5.340 | 0.080 | 1.484% | 8.73万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.410 | 5.390 | 5.470 | 5.360 | -0.020 | -0.370% | 8.58万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.340 | 5.410 | 5.440 | 5.290 | 0.060 | 1.121% | 7.59万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.370 | 5.350 | 5.380 | 5.240 | -0.010 | -0.187% | 10.23万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.650 | 5.360 | 5.680 | 5.350 | -0.300 | -5.300% | 17.37万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.660 | 5.660 | 5.800 | 5.600 | -0.030 | -0.527% | 11.20万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.800 | 5.690 | 5.810 | 5.590 | -0.160 | -2.735% | 14.66万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.930 | 5.850 | 6.030 | 5.820 | -0.080 | -1.349% | 13.83万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.010 | 5.930 | 6.030 | 5.800 | -0.130 | -2.145% | 19.77万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.930 | 6.060 | 6.140 | 5.920 | 0.120 | 2.020% | 30.86万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.750 | 5.940 | 6.150 | 5.730 | 0.200 | 3.484% | 32.46万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.690 | 5.740 | 5.790 | 5.570 | 0.160 | 2.867% | 18.47万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.720 | 5.580 | 5.960 | 5.550 | -0.130 | -2.277% | 19.38万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.730 | 5.710 | 5.790 | 5.620 | 0.000 | 0.000% | 17.24万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.580 | 5.710 | 5.770 | 5.540 | 0.110 | 1.964% | 18.21万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.570 | 5.600 | 5.680 | 5.480 | 0.020 | 0.358% | 9.29万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.520 | 5.580 | 5.580 | 5.490 | 0.060 | 1.087% | 6.82万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.500 | 5.520 | 5.540 | 5.450 | 0.000 | 0.000% | 6.00万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.440 | 5.520 | 5.540 | 5.430 | -0.010 | -0.181% | 6.37万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.430 | 5.530 | 5.550 | 5.430 | 0.080 | 1.468% | 7.68万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.450 | 5.450 | 5.530 | 5.400 | 0.000 | 0.000% | 4.62万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.380 | 5.450 | 5.470 | 5.340 | 0.010 | 0.184% | 4.23万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.350 | 5.440 | 5.470 | 5.320 | 0.110 | 2.064% | 5.98万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.390 | 5.330 | 5.400 | 5.320 | -0.080 | -1.479% | 6.98万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.480 | 5.410 | 5.500 | 5.380 | -0.090 | -1.636% | 7.91万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.470 | 5.500 | 5.530 | 5.390 | 0.000 | 0.000% | 8.69万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.560 | 5.500 | 5.590 | 5.450 | -0.060 | -1.079% | 6.73万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.640 | 5.560 | 5.730 | 5.560 | -0.090 | -1.593% | 9.30万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.600 | 5.650 | 5.680 | 5.590 | 0.030 | 0.534% | 6.46万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.650 | 5.620 | 5.690 | 5.600 | -0.050 | -0.882% | 7.07万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.550 | 5.670 | 5.740 | 5.530 | 0.130 | 2.347% | 11.82万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.600 | 5.540 | 5.600 | 5.450 | -0.050 | -0.894% | 7.73万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.650 | 5.590 | 5.670 | 5.530 | -0.070 | -1.237% | 7.19万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.670 | 5.660 | 5.710 | 5.600 | 0.020 | 0.355% | 8.68万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.630 | 5.640 | 5.750 | 5.600 | 0.010 | 0.178% | 6.55万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.660 | 5.630 | 5.710 | 5.600 | -0.020 | -0.354% | 7.34万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.440 | 5.650 | 5.680 | 5.410 | 0.200 | 3.670% | 11.50万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.510 | 5.450 | 5.640 | 5.400 | -0.090 | -1.625% | 10.29万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.460 | 5.540 | 5.600 | 5.450 | 0.070 | 1.280% | 7.90万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.450 | 5.470 | 5.520 | 5.410 | 0.010 | 0.183% | 5.81万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.360 | 5.460 | 5.480 | 5.320 | 0.090 | 1.676% | 6.18万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.580 | 5.370 | 5.630 | 5.360 | -0.280 | -4.956% | 11.15万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.650 | 5.650 | 5.660 | 5.490 | -0.020 | -0.353% | 11.39万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.550 | 5.670 | 5.760 | 5.510 | 0.090 | 1.613% | 15.23万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.620 | 5.580 | 5.650 | 5.480 | -0.020 | -0.357% | 13.44万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.520 | 5.600 | 5.700 | 5.460 | 0.050 | 0.901% | 18.50万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.080 | 5.550 | 6.160 | 5.500 | -0.560 | -9.165% | 35.69万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.080 | 6.110 | 6.240 | 6.040 | -0.030 | -0.489% | 16.15万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.960 | 6.140 | 6.220 | 5.900 | 0.160 | 2.676% | 15.34万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.650 | 5.980 | 6.020 | 5.620 | 0.310 | 5.467% | 17.47万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.800 | 5.670 | 5.830 | 5.530 | -0.140 | -2.410% | 15.26万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.690 | 5.810 | 5.960 | 5.660 | 0.080 | 1.396% | 15.05万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.800 | 5.730 | 5.880 | 5.640 | -0.150 | -2.551% | 13.96万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.090 | 5.880 | 6.230 | 5.730 | -0.050 | -0.843% | 23.27万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.160 | 5.930 | 6.180 | 5.910 | -0.200 | -3.263% | 12.95万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.250 | 6.130 | 6.380 | 6.110 | -0.120 | -1.920% | 13.43万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.210 | 6.250 | 6.360 | 6.180 | -0.010 | -0.160% | 15.85万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.370 | 6.260 | 6.450 | 6.260 | -0.060 | -0.949% | 24.34万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.960 | 6.320 | 6.360 | 5.960 | 0.420 | 7.119% | 36.04万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.950 | 5.900 | 6.310 | 5.870 | -0.020 | -0.338% | 43.47万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.340 | 5.920 | 5.920 | 5.320 | 0.540 | 10.037% | 27.61万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.400 | 5.380 | 5.650 | 5.260 | 0.000 | 0.000% | 11.75万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.380 | 5.380 | 5.480 | 5.200 | 0.040 | 0.749% | 10.79万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.560 | 5.340 | 5.590 | 5.250 | -0.270 | -4.813% | 18.92万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.500 | 5.610 | 5.640 | 5.500 | -0.040 | -0.708% | 11.31万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.760 | 5.650 | 5.890 | 5.470 | -0.180 | -3.087% | 24.38万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.700 | 5.830 | 6.000 | 5.500 | 0.080 | 1.391% | 22.13万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.950 | 5.750 | 5.960 | 5.720 | -0.240 | -4.007% | 23.80万 | 0.00亿 | 0.000% |
| 2026-06-16 | 6.550 | 5.990 | 6.550 | 5.920 | -0.560 | -8.550% | 41.27万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.180 | 6.550 | 6.630 | 6.100 | 0.370 | 5.987% | 59.98万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.680 | 6.180 | 6.180 | 5.610 | 0.560 | 9.964% | 43.49万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.630 | 5.620 | 5.750 | 5.580 | -0.070 | -1.230% | 9.13万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.550 | 5.690 | 5.700 | 5.520 | 0.120 | 2.154% | 9.89万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.600 | 5.570 | 5.650 | 5.420 | -0.020 | -0.358% | 7.60万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.680 | 5.590 | 5.830 | 5.550 | -0.190 | -3.287% | 13.68万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.830 | 5.780 | 5.950 | 5.770 | -0.070 | -1.197% | 10.77万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.800 | 5.850 | 5.860 | 5.750 | 0.000 | 0.000% | 8.97万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.000 | 5.850 | 6.010 | 5.790 | -0.160 | -2.662% | 13.31万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.150 | 6.010 | 6.160 | 5.930 | -0.100 | -1.637% | 14.16万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.940 | 6.110 | 6.130 | 5.900 | 0.210 | 3.559% | 23.36万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.830 | 5.900 | 5.940 | 5.800 | 0.080 | 1.375% | 10.36万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.900 | 5.820 | 6.030 | 5.810 | -0.090 | -1.523% | 12.70万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.950 | 5.910 | 6.000 | 5.900 | -0.070 | -1.171% | 8.73万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.950 | 5.980 | 6.020 | 5.850 | 0.010 | 0.168% | 9.66万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.820 | 5.970 | 6.100 | 5.820 | 0.110 | 1.877% | 15.74万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.790 | 5.860 | 5.890 | 5.760 | 0.090 | 1.560% | 9.52万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.810 | 5.770 | 6.030 | 5.750 | -0.040 | -0.688% | 18.86万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.830 | 5.810 | 5.860 | 5.740 | -0.020 | -0.343% | 8.19万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.830 | 5.830 | 5.940 | 5.760 | 0.050 | 0.865% | 11.70万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.780 | 5.780 | 5.830 | 5.660 | 0.010 | 0.173% | 7.55万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.680 | 5.770 | 5.800 | 5.650 | 0.090 | 1.585% | 10.52万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.780 | 5.680 | 5.790 | 5.650 | -0.100 | -1.730% | 9.60万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.850 | 5.780 | 5.860 | 5.710 | -0.020 | -0.345% | 8.37万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.880 | 5.800 | 5.890 | 5.770 | -0.080 | -1.361% | 10.67万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.840 | 5.880 | 6.060 | 5.750 | 0.040 | 0.685% | 23.22万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.660 | 5.840 | 5.900 | 5.580 | 0.180 | 3.180% | 26.62万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.710 | 5.660 | 5.750 | 5.650 | -0.040 | -0.702% | 15.00万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.970 | 5.700 | 5.970 | 5.670 | -0.260 | -4.362% | 30.06万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.930 | 5.960 | 6.010 | 5.800 | -0.010 | -0.168% | 18.35万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.750 | 5.970 | 5.990 | 5.750 | 0.190 | 3.287% | 16.12万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.750 | 5.780 | 5.860 | 5.690 | -0.010 | -0.173% | 12.14万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.750 | 5.790 | 5.820 | 5.630 | -0.020 | -0.344% | 15.53万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.830 | 5.810 | 5.880 | 5.730 | -0.070 | -1.190% | 11.16万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.960 | 5.880 | 5.960 | 5.840 | -0.070 | -1.176% | 11.61万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.000 | 5.950 | 6.010 | 5.910 | -0.050 | -0.833% | 8.61万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.030 | 6.000 | 6.100 | 5.950 | -0.030 | -0.498% | 9.90万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.020 | 6.030 | 6.060 | 5.940 | 0.000 | 0.000% | 10.10万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.120 | 6.000 | 6.130 | 5.930 | 0.000 | 0.000% | 17.64万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.900 | 6.120 | 6.170 | 5.900 | 0.170 | 2.860% | 24.39万 | 1.49亿 | 3.690% |
| 2026-04-15 | 5.870 | 5.950 | 6.000 | 5.860 | 0.000 | 0.000% | 15.17万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.880 | 5.860 | 5.910 | 5.780 | 0.010 | 0.171% | 8.06万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.750 | 5.850 | 5.880 | 5.750 | 0.000 | 0.000% | 7.14万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.750 | 5.810 | 5.920 | 5.750 | 0.000 | 0.000% | 10.86万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.880 | 5.750 | 5.890 | 5.730 | 0.000 | 0.000% | 11.43万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.890 | 5.930 | 5.950 | 5.880 | 0.000 | 0.000% | 15.73万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.650 | 5.810 | 5.810 | 5.620 | 0.000 | 0.000% | 9.80万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.850 | 5.670 | 5.880 | 5.640 | 0.000 | 0.000% | 10.60万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.070 | 5.840 | 6.070 | 5.820 | 0.000 | 0.000% | 15.74万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.060 | 6.080 | 6.130 | 5.990 | 0.000 | 0.000% | 13.89万 | 0.00亿 | 0.000% |