曲江文旅（600706）历史行情
以下为曲江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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 7.790 | 8.100 | 8.110 | 7.500 | 0.240 | 3.050% | 8.35万 | 0.66亿 | 3.290% |
| 2026-10-12 | 8.030 | 7.860 | 8.100 | 7.800 | -0.170 | -2.120% | 7.17万 | 0.57亿 | 2.820% |
| 2026-10-09 | 7.960 | 8.030 | 8.060 | 7.650 | 0.080 | 1.010% | 7.74万 | 0.61亿 | 3.050% |
| 2026-10-08 | 8.090 | 7.950 | 8.110 | 7.860 | -0.150 | -1.850% | 7.43万 | 0.59亿 | 2.930% |
| 2026-10-07 | 8.130 | 8.100 | 8.200 | 7.990 | 0.040 | 0.496% | 569.09万 | 0.46亿 | 2.240% |
| 2026-10-06 | 8.130 | 8.100 | 8.200 | 7.990 | 0.040 | 0.496% | 569.09万 | 0.46亿 | 2.240% |
| 2026-10-05 | 8.130 | 8.100 | 8.200 | 7.990 | 0.040 | 0.496% | 569.09万 | 0.46亿 | 2.240% |
| 2026-10-02 | 8.130 | 8.100 | 8.200 | 7.990 | 0.040 | 0.496% | 569.09万 | 0.46亿 | 2.240% |
| 2026-10-01 | 8.130 | 8.100 | 8.200 | 7.990 | 0.040 | 0.496% | 569.09万 | 0.46亿 | 2.240% |
| 2026-09-30 | 8.130 | 8.100 | 8.200 | 7.990 | 0.040 | 0.500% | 5.69万 | 0.46亿 | 2.240% |
| 2026-09-29 | 8.090 | 8.060 | 8.170 | 7.910 | 0.000 | 0.000% | 6.31万 | 0.51亿 | 2.480% |
| 2026-09-28 | 8.210 | 8.060 | 8.280 | 8.010 | -0.110 | -1.350% | 7.35万 | 0.59亿 | 2.890% |
| 2026-09-27 | 8.330 | 8.170 | 8.410 | 8.170 | -0.150 | -1.803% | 731.70万 | 0.60亿 | 2.880% |
| 2026-09-24 | 8.330 | 8.170 | 8.410 | 8.170 | -0.150 | -1.800% | 7.32万 | 0.60亿 | 2.880% |
| 2026-09-23 | 8.500 | 8.320 | 8.590 | 8.300 | -0.160 | -1.890% | 10.60万 | 0.89亿 | 4.170% |
| 2026-09-22 | 8.770 | 8.480 | 8.790 | 8.340 | -0.250 | -2.860% | 14.54万 | 1.24亿 | 5.730% |
| 2026-09-21 | 8.180 | 8.730 | 8.820 | 8.170 | 0.500 | 6.080% | 17.13万 | 1.47亿 | 6.740% |
| 2026-09-18 | 8.150 | 8.230 | 8.400 | 8.070 | 0.040 | 0.490% | 13.16万 | 1.09亿 | 5.180% |
| 2026-09-17 | 8.000 | 8.190 | 8.230 | 7.800 | 0.240 | 3.020% | 18.73万 | 1.51亿 | 7.370% |
| 2026-09-16 | 7.920 | 7.950 | 8.090 | 7.760 | 0.020 | 0.250% | 24.71万 | 1.96亿 | 9.730% |
| 2026-09-15 | 8.100 | 7.930 | 8.560 | 7.920 | -0.540 | -6.380% | 51.96万 | 4.23亿 | 20.450% |
| 2026-09-14 | 8.650 | 8.470 | 9.180 | 8.470 | -0.940 | -9.990% | 35.99万 | 3.17亿 | 14.170% |
| 2026-09-11 | 9.280 | 9.410 | 10.090 | 9.010 | 0.240 | 2.620% | 70.52万 | 6.87亿 | 27.760% |
| 2026-09-10 | 9.240 | 9.170 | 9.680 | 8.830 | 0.010 | 0.110% | 34.23万 | 3.14亿 | 13.470% |
| 2026-09-09 | 8.870 | 9.160 | 9.330 | 8.660 | 0.270 | 3.040% | 19.47万 | 1.76亿 | 7.660% |
| 2026-09-08 | 8.820 | 8.890 | 8.930 | 8.760 | 0.070 | 0.790% | 10.04万 | 0.89亿 | 3.950% |
| 2026-09-07 | 8.760 | 8.820 | 8.850 | 8.550 | 0.190 | 2.200% | 10.83万 | 0.95亿 | 4.260% |
| 2026-09-04 | 8.500 | 8.630 | 8.830 | 8.380 | 0.080 | 0.940% | 14.41万 | 1.25亿 | 5.670% |
| 2026-09-03 | 8.850 | 8.550 | 9.290 | 8.510 | -0.200 | -2.290% | 17.44万 | 1.54亿 | 6.860% |
| 2026-09-02 | 8.690 | 8.750 | 8.830 | 8.520 | 0.050 | 0.570% | 14.44万 | 1.26亿 | 5.680% |
| 2026-09-01 | 8.400 | 8.700 | 9.100 | 8.370 | 0.320 | 3.820% | 16.87万 | 1.47亿 | 6.640% |
| 2026-08-31 | 8.250 | 8.380 | 8.440 | 8.200 | 0.140 | 1.700% | 9.87万 | 0.82亿 | 3.890% |
| 2026-08-28 | 8.050 | 8.240 | 8.300 | 8.040 | 0.180 | 2.230% | 7.81万 | 0.64亿 | 3.070% |
| 2026-08-27 | 8.050 | 8.060 | 8.140 | 8.020 | -0.080 | -0.980% | 6.42万 | 0.52亿 | 2.530% |
| 2026-08-26 | 7.970 | 8.140 | 8.170 | 7.950 | 0.130 | 1.620% | 7.38万 | 0.60亿 | 2.900% |
| 2026-08-25 | 7.850 | 8.010 | 8.050 | 7.730 | 0.190 | 2.430% | 8.09万 | 0.64亿 | 3.180% |
| 2026-08-24 | 7.930 | 7.820 | 7.940 | 7.770 | -0.060 | -0.760% | 4.19万 | 0.33亿 | 1.650% |
| 2026-08-21 | 7.870 | 7.880 | 7.930 | 7.740 | -0.060 | -0.760% | 4.59万 | 0.36亿 | 1.810% |
| 2026-08-20 | 7.730 | 7.940 | 7.970 | 7.720 | 0.210 | 2.720% | 5.63万 | 0.44亿 | 2.220% |
| 2026-08-19 | 8.000 | 7.730 | 8.000 | 7.720 | -0.270 | -3.380% | 5.76万 | 0.45亿 | 2.270% |
| 2026-08-18 | 7.900 | 8.000 | 8.090 | 7.890 | 0.090 | 1.140% | 5.44万 | 0.43亿 | 2.140% |
| 2026-08-17 | 7.720 | 7.910 | 7.930 | 7.660 | 0.200 | 2.590% | 5.40万 | 0.42亿 | 2.130% |
| 2026-08-14 | 7.720 | 7.710 | 7.830 | 7.610 | -0.090 | -1.150% | 4.67万 | 0.36亿 | 1.840% |
| 2026-08-13 | 7.950 | 7.800 | 7.960 | 7.780 | -0.130 | -1.640% | 5.48万 | 0.43亿 | 2.160% |
| 2026-08-12 | 7.900 | 7.930 | 8.030 | 7.840 | 0.060 | 0.760% | 4.42万 | 0.35亿 | 1.740% |
| 2026-08-11 | 7.910 | 7.870 | 7.940 | 7.760 | -0.030 | -0.380% | 5.23万 | 0.41亿 | 2.060% |
| 2026-08-10 | 7.600 | 7.900 | 7.910 | 7.560 | 0.300 | 3.950% | 6.00万 | 0.47亿 | 2.360% |
| 2026-08-07 | 7.580 | 7.600 | 7.630 | 7.410 | 0.020 | 0.260% | 5.57万 | 0.42亿 | 2.190% |
| 2026-08-06 | 7.640 | 7.580 | 7.710 | 7.480 | -0.050 | -0.660% | 4.68万 | 0.35亿 | 1.840% |
| 2026-08-05 | 7.700 | 7.630 | 7.780 | 7.550 | -0.030 | -0.390% | 5.50万 | 0.42亿 | 2.160% |
| 2026-08-04 | 7.650 | 7.660 | 7.800 | 7.600 | 0.010 | 0.130% | 6.61万 | 0.51亿 | 2.600% |
| 2026-08-03 | 7.510 | 7.650 | 7.670 | 7.430 | 0.140 | 1.860% | 6.73万 | 0.51亿 | 2.650% |
| 2026-07-31 | 7.260 | 7.510 | 7.620 | 7.240 | 0.110 | 1.490% | 10.01万 | 0.75亿 | 3.940% |
| 2026-07-30 | 7.250 | 7.400 | 7.730 | 7.200 | 0.150 | 2.070% | 15.06万 | 1.14亿 | 5.930% |
| 2026-07-29 | 7.140 | 7.250 | 7.320 | 7.140 | 0.130 | 1.830% | 8.73万 | 0.63亿 | 3.440% |
| 2026-07-28 | 6.940 | 7.120 | 7.250 | 6.850 | 0.170 | 2.450% | 8.49万 | 0.61亿 | 3.340% |
| 2026-07-27 | 6.650 | 6.950 | 6.970 | 6.610 | 0.340 | 5.140% | 8.13万 | 0.56亿 | 3.200% |
| 2026-07-24 | 6.780 | 6.610 | 6.850 | 6.580 | -0.250 | -3.640% | 5.75万 | 0.38亿 | 2.260% |
| 2026-07-23 | 6.570 | 6.860 | 6.880 | 6.540 | 0.260 | 3.940% | 6.87万 | 0.46亿 | 2.700% |
| 2026-07-22 | 6.600 | 6.600 | 6.710 | 6.500 | -0.040 | -0.600% | 5.84万 | 0.39亿 | 2.300% |
| 2026-07-21 | 6.750 | 6.640 | 6.750 | 6.420 | -0.120 | -1.780% | 9.79万 | 0.64亿 | 3.850% |
| 2026-07-20 | 7.000 | 6.760 | 7.160 | 6.650 | -0.220 | -3.150% | 8.19万 | 0.57亿 | 3.220% |
| 2026-07-17 | 7.250 | 6.980 | 7.420 | 6.920 | -0.290 | -3.990% | 8.94万 | 0.64亿 | 3.520% |
| 2026-07-16 | 7.040 | 7.270 | 7.330 | 6.980 | 0.250 | 3.560% | 8.84万 | 0.64亿 | 3.480% |
| 2026-07-15 | 6.830 | 7.020 | 7.130 | 6.760 | 0.200 | 2.930% | 8.00万 | 0.56亿 | 3.150% |
| 2026-07-14 | 6.790 | 6.820 | 6.860 | 6.590 | 0.090 | 1.340% | 7.18万 | 0.48亿 | 2.830% |
| 2026-07-13 | 6.860 | 6.730 | 7.090 | 6.690 | -0.260 | -3.720% | 8.14万 | 0.56亿 | 3.200% |
| 2026-07-10 | 6.740 | 6.990 | 7.120 | 6.550 | 0.260 | 3.860% | 10.93万 | 0.76亿 | 4.300% |
| 2026-07-09 | 6.790 | 6.730 | 6.950 | 6.670 | -0.090 | -1.320% | 8.19万 | 0.55亿 | 3.220% |
| 2026-07-08 | 7.050 | 6.820 | 7.110 | 6.720 | 0.090 | 1.340% | 9.32万 | 0.64亿 | 3.670% |
| 2026-07-07 | 7.020 | 6.730 | 7.020 | 6.700 | -0.270 | -3.860% | 5.43万 | 0.37亿 | 2.140% |
| 2026-07-06 | 7.090 | 7.000 | 7.220 | 6.970 | -0.070 | -0.990% | 5.05万 | 0.36亿 | 1.990% |
| 2026-07-03 | 6.920 | 7.070 | 7.140 | 6.890 | 0.160 | 2.320% | 6.58万 | 0.46亿 | 2.590% |
| 2026-07-02 | 6.910 | 6.910 | 7.140 | 6.860 | -0.040 | -0.580% | 7.69万 | 0.54亿 | 3.030% |
| 2026-07-01 | 6.760 | 6.950 | 7.050 | 6.640 | 0.220 | 3.270% | 9.92万 | 0.68亿 | 3.910% |
| 2026-06-30 | 6.810 | 6.730 | 6.970 | 6.650 | -0.100 | -1.460% | 6.13万 | 0.41亿 | 2.410% |
| 2026-06-29 | 6.830 | 6.830 | 6.860 | 6.510 | -0.020 | -0.290% | 6.49万 | 0.44亿 | 2.560% |
| 2026-06-26 | 6.980 | 6.850 | 7.080 | 6.780 | -0.180 | -2.560% | 5.45万 | 0.38亿 | 2.140% |
| 2026-06-25 | 7.170 | 7.030 | 7.170 | 6.940 | -0.150 | -2.090% | 6.65万 | 0.47亿 | 2.620% |
| 2026-06-24 | 7.570 | 7.180 | 7.640 | 7.140 | -0.450 | -5.900% | 9.18万 | 0.67亿 | 3.610% |
| 2026-06-23 | 7.300 | 7.630 | 7.790 | 7.240 | 0.340 | 4.660% | 13.49万 | 1.03亿 | 5.310% |
| 2026-06-22 | 7.210 | 7.290 | 7.310 | 6.930 | 0.070 | 0.970% | 7.00万 | 0.50亿 | 2.760% |
| 2026-06-18 | 7.250 | 7.220 | 7.360 | 7.090 | -0.090 | -1.230% | 5.19万 | 0.38亿 | 2.040% |
| 2026-06-17 | 7.460 | 7.310 | 7.460 | 7.260 | -0.180 | -2.400% | 5.11万 | 0.37亿 | 2.010% |
| 2026-06-16 | 7.540 | 7.490 | 7.550 | 7.330 | -0.090 | -1.190% | 6.32万 | 0.47亿 | 2.490% |
| 2026-06-15 | 7.770 | 7.580 | 7.940 | 7.530 | -0.150 | -1.940% | 6.62万 | 0.51亿 | 2.610% |
| 2026-06-12 | 7.710 | 7.730 | 7.800 | 7.510 | 0.080 | 1.050% | 6.03万 | 0.46亿 | 2.380% |
| 2026-06-11 | 7.650 | 7.650 | 7.760 | 7.500 | -0.130 | -1.670% | 5.39万 | 0.41亿 | 2.120% |
| 2026-06-10 | 7.720 | 7.780 | 7.840 | 7.660 | 0.040 | 0.520% | 6.45万 | 0.50亿 | 2.540% |
| 2026-06-09 | 7.900 | 7.740 | 8.000 | 7.650 | -0.150 | -1.900% | 5.36万 | 0.42亿 | 2.110% |
| 2026-06-08 | 7.950 | 7.890 | 8.170 | 7.710 | -0.200 | -2.470% | 5.28万 | 0.42亿 | 2.080% |
| 2026-06-05 | 7.950 | 8.090 | 8.170 | 7.870 | 0.140 | 1.760% | 5.77万 | 0.46亿 | 2.270% |
| 2026-06-04 | 8.060 | 7.950 | 8.150 | 7.850 | -0.160 | -1.970% | 4.75万 | 0.38亿 | 1.870% |
| 2026-06-03 | 8.200 | 8.110 | 8.210 | 8.050 | -0.100 | -1.220% | 4.37万 | 0.35亿 | 1.720% |
| 2026-06-02 | 8.420 | 8.210 | 8.490 | 8.140 | -0.200 | -2.380% | 6.13万 | 0.50亿 | 2.410% |
| 2026-06-01 | 8.040 | 8.410 | 8.460 | 7.950 | 0.250 | 3.060% | 6.43万 | 0.53亿 | 2.530% |
| 2026-05-29 | 8.210 | 8.160 | 8.360 | 8.070 | -0.040 | -0.490% | 6.49万 | 0.53亿 | 2.560% |
| 2026-05-28 | 8.320 | 8.200 | 8.340 | 8.020 | -0.100 | -1.200% | 5.64万 | 0.46亿 | 2.220% |
| 2026-05-27 | 8.530 | 8.300 | 8.530 | 8.120 | -0.120 | -1.430% | 7.14万 | 0.59亿 | 2.810% |
| 2026-05-26 | 8.370 | 8.420 | 8.670 | 8.140 | -0.300 | -3.440% | 9.88万 | 0.83亿 | 3.890% |
| 2026-05-25 | 8.660 | 8.720 | 8.850 | 8.620 | 0.080 | 0.930% | 4.92万 | 0.43亿 | 1.940% |
| 2026-05-22 | 8.620 | 8.640 | 8.820 | 8.530 | -0.020 | -0.230% | 5.11万 | 0.44亿 | 2.010% |
| 2026-05-21 | 8.850 | 8.660 | 9.030 | 8.600 | -0.160 | -1.810% | 5.34万 | 0.47亿 | 2.100% |
| 2026-05-20 | 8.990 | 8.820 | 9.020 | 8.750 | -0.210 | -2.330% | 4.43万 | 0.39亿 | 1.740% |
| 2026-05-19 | 9.030 | 9.030 | 9.160 | 8.930 | 0.000 | 0.000% | 3.42万 | 0.31亿 | 1.350% |
| 2026-05-18 | 9.160 | 9.030 | 9.170 | 8.910 | -0.040 | -0.440% | 4.47万 | 0.40亿 | 1.760% |
| 2026-05-15 | 9.180 | 9.070 | 9.190 | 9.030 | -0.060 | -0.660% | 3.97万 | 0.36亿 | 1.560% |
| 2026-05-14 | 9.300 | 9.130 | 9.350 | 9.110 | -0.170 | -1.830% | 4.04万 | 0.37亿 | 1.590% |
| 2026-05-13 | 9.310 | 9.300 | 9.320 | 9.140 | 0.070 | 0.760% | 3.88万 | 0.36亿 | 1.530% |
| 2026-05-12 | 9.470 | 9.230 | 9.470 | 9.230 | -0.240 | -2.530% | 5.01万 | 0.47亿 | 1.970% |
| 2026-05-11 | 9.550 | 9.470 | 9.560 | 9.330 | -0.050 | -0.530% | 5.68万 | 0.54亿 | 2.240% |
| 2026-05-08 | 9.410 | 9.520 | 9.550 | 9.400 | 0.110 | 1.170% | 5.62万 | 0.53亿 | 2.210% |
| 2026-05-07 | 9.440 | 9.410 | 9.540 | 9.410 | -0.020 | -0.210% | 5.29万 | 0.50亿 | 2.080% |
| 2026-05-06 | 9.570 | 9.430 | 9.580 | 9.380 | -0.110 | -1.150% | 8.10万 | 0.76亿 | 3.190% |
| 2026-04-30 | 9.460 | 9.540 | 9.580 | 9.420 | 0.050 | 0.530% | 7.29万 | 0.69亿 | 2.870% |
| 2026-04-29 | 9.280 | 9.490 | 9.540 | 9.250 | 0.290 | 3.150% | 8.00万 | 0.76亿 | 3.150% |
| 2026-04-28 | 9.400 | 9.200 | 9.470 | 9.170 | -0.300 | -3.160% | 6.26万 | 0.58亿 | 2.460% |
| 2026-04-27 | 9.130 | 9.500 | 9.520 | 9.080 | 0.250 | 2.700% | 9.74万 | 0.90亿 | 3.830% |
| 2026-04-24 | 9.290 | 9.250 | 9.330 | 9.130 | -0.080 | -0.860% | 5.75万 | 0.53亿 | 2.260% |
| 2026-04-23 | 9.500 | 9.330 | 9.520 | 9.290 | -0.150 | -1.580% | 6.67万 | 0.62亿 | 2.630% |
| 2026-04-22 | 9.520 | 9.480 | 9.640 | 9.320 | -0.100 | -1.040% | 6.55万 | 0.62亿 | 2.580% |
| 2026-04-21 | 9.460 | 9.580 | 9.680 | 9.400 | 0.110 | 1.160% | 7.32万 | 0.70亿 | 2.880% |
| 2026-04-20 | 9.500 | 9.470 | 9.500 | 9.300 | -0.040 | -0.420% | 6.36万 | 0.60亿 | 2.500% |
| 2026-04-17 | 9.670 | 9.510 | 9.840 | 9.400 | -0.150 | -1.550% | 9.04万 | 0.86亿 | 3.560% |
| 2026-04-16 | 9.420 | 9.660 | 9.780 | 9.360 | 0.220 | 2.330% | 11.74万 | 1.13亿 | 4.620% |
| 2026-04-15 | 9.460 | 9.440 | 9.640 | 9.230 | 0.000 | 0.000% | 8.68万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.530 | 9.450 | 9.590 | 9.350 | -0.020 | -0.211% | 4.18万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.370 | 9.470 | 9.470 | 9.310 | 0.000 | 0.000% | 3.35万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.350 | 9.450 | 9.620 | 9.350 | 0.000 | 0.000% | 4.80万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.660 | 9.330 | 9.670 | 9.310 | 0.000 | 0.000% | 5.26万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.550 | 9.680 | 9.700 | 9.500 | 0.000 | 0.000% | 5.38万 | 0.00亿 | 0.000% |
| 2026-04-07 | 9.050 | 9.360 | 9.370 | 9.030 | 0.000 | 0.000% | 6.30万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.420 | 9.060 | 9.450 | 9.040 | 0.000 | 0.000% | 6.79万 | 0.00亿 | 0.000% |
| 2026-04-02 | 9.750 | 9.420 | 9.780 | 9.200 | 0.000 | 0.000% | 7.90万 | 0.00亿 | 0.000% |
| 2026-04-01 | 10.050 | 9.800 | 10.050 | 9.710 | 0.000 | 0.000% | 6.75万 | 0.00亿 | 0.000% |