陕西旅游（603402）历史行情
以下为陕西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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 57.600 | 58.160 | 58.490 | 56.200 | 0.210 | 0.360% | 1.15万 | 0.66亿 | 4.580% |
| 2026-10-12 | 59.080 | 57.950 | 59.090 | 57.650 | -1.130 | -1.910% | 0.95万 | 0.55亿 | 3.770% |
| 2026-10-09 | 57.580 | 59.080 | 59.260 | 56.810 | 1.380 | 2.390% | 1.66万 | 0.96亿 | 6.620% |
| 2026-10-08 | 59.180 | 57.700 | 59.190 | 57.520 | -1.150 | -1.950% | 1.32万 | 0.77亿 | 5.270% |
| 2026-10-07 | 60.000 | 58.850 | 60.330 | 58.800 | -0.930 | -1.556% | 130.50万 | 0.77亿 | 5.192% |
| 2026-10-06 | 60.000 | 58.850 | 60.330 | 58.800 | -0.930 | -1.556% | 130.50万 | 0.77亿 | 5.192% |
| 2026-10-05 | 60.000 | 58.850 | 60.330 | 58.800 | -0.930 | -1.556% | 130.50万 | 0.77亿 | 5.192% |
| 2026-10-02 | 60.000 | 58.850 | 60.330 | 58.800 | -0.930 | -1.556% | 130.50万 | 0.77亿 | 5.192% |
| 2026-10-01 | 60.000 | 58.850 | 60.330 | 58.800 | -0.930 | -1.556% | 130.50万 | 0.77亿 | 5.192% |
| 2026-09-30 | 60.000 | 58.850 | 60.330 | 58.800 | -0.930 | -1.560% | 1.31万 | 0.77亿 | 5.190% |
| 2026-09-29 | 59.500 | 59.780 | 59.970 | 59.310 | 0.280 | 0.470% | 1.19万 | 0.71亿 | 4.750% |
| 2026-09-28 | 60.940 | 59.500 | 61.340 | 59.190 | -1.150 | -1.900% | 1.32万 | 0.79亿 | 5.250% |
| 2026-09-27 | 61.830 | 60.650 | 61.990 | 60.350 | -1.360 | -2.193% | 175.49万 | 1.07亿 | 6.982% |
| 2026-09-24 | 61.830 | 60.650 | 61.990 | 60.350 | -1.360 | -2.190% | 1.75万 | 1.07亿 | 6.980% |
| 2026-09-23 | 62.660 | 62.010 | 63.390 | 61.970 | -0.590 | -0.940% | 1.96万 | 1.23亿 | 7.800% |
| 2026-09-22 | 63.810 | 62.600 | 64.150 | 62.170 | -1.940 | -3.010% | 3.11万 | 1.96亿 | 12.380% |
| 2026-09-21 | 65.000 | 64.540 | 66.200 | 63.830 | 0.350 | 0.550% | 4.98万 | 3.22亿 | 19.810% |
| 2026-09-18 | 58.000 | 64.190 | 64.190 | 57.980 | 5.840 | 10.010% | 4.17万 | 2.61亿 | 16.600% |
| 2026-09-17 | 58.280 | 58.350 | 58.940 | 57.850 | 0.570 | 0.990% | 2.21万 | 1.29亿 | 8.800% |
| 2026-09-16 | 57.990 | 57.780 | 58.000 | 57.200 | -0.450 | -0.770% | 1.78万 | 1.03亿 | 7.090% |
| 2026-09-15 | 60.380 | 58.230 | 60.770 | 58.230 | -2.450 | -4.040% | 3.23万 | 1.90亿 | 12.850% |
| 2026-09-14 | 60.650 | 60.680 | 62.600 | 60.640 | -1.080 | -1.750% | 2.28万 | 1.39亿 | 9.070% |
| 2026-09-11 | 66.120 | 61.760 | 66.560 | 61.310 | -5.130 | -7.670% | 3.63万 | 2.28亿 | 14.440% |
| 2026-09-10 | 71.310 | 66.890 | 71.500 | 66.880 | -2.740 | -3.940% | 3.43万 | 2.34亿 | 13.660% |
| 2026-09-09 | 71.520 | 69.630 | 71.880 | 69.000 | -3.060 | -4.210% | 3.50万 | 2.44亿 | 13.910% |
| 2026-09-08 | 72.920 | 72.690 | 75.630 | 72.250 | -1.360 | -1.840% | 3.64万 | 2.66亿 | 14.480% |
| 2026-09-07 | 72.860 | 74.050 | 74.980 | 72.000 | 1.280 | 1.760% | 3.70万 | 2.73亿 | 14.720% |
| 2026-09-04 | 73.000 | 72.770 | 76.420 | 71.680 | -2.780 | -3.680% | 4.40万 | 3.24亿 | 17.500% |
| 2026-09-03 | 77.680 | 75.550 | 80.700 | 74.240 | -2.230 | -2.870% | 5.57万 | 4.29亿 | 22.170% |
| 2026-09-02 | 73.930 | 77.780 | 77.850 | 71.120 | 4.380 | 5.970% | 5.80万 | 4.41亿 | 23.090% |
| 2026-09-01 | 72.000 | 73.400 | 75.480 | 72.000 | 0.070 | 0.100% | 4.72万 | 3.50亿 | 18.780% |
| 2026-08-31 | 70.160 | 73.330 | 75.000 | 69.180 | 4.560 | 6.630% | 5.37万 | 3.88亿 | 21.380% |
| 2026-08-28 | 65.500 | 68.770 | 72.060 | 65.000 | 3.250 | 4.960% | 4.75万 | 3.27亿 | 18.900% |
| 2026-08-27 | 64.680 | 65.520 | 66.020 | 64.030 | 0.390 | 0.600% | 2.11万 | 1.38亿 | 8.410% |
| 2026-08-26 | 64.050 | 65.130 | 65.650 | 63.310 | 1.350 | 2.120% | 2.48万 | 1.61亿 | 9.870% |
| 2026-08-25 | 62.220 | 63.780 | 65.450 | 62.170 | 1.620 | 2.610% | 2.50万 | 1.61亿 | 9.950% |
| 2026-08-24 | 62.000 | 62.160 | 62.960 | 61.400 | 0.320 | 0.520% | 1.36万 | 0.85亿 | 5.410% |
| 2026-08-21 | 62.130 | 61.840 | 62.900 | 61.030 | -1.490 | -2.350% | 1.47万 | 0.91亿 | 5.860% |
| 2026-08-20 | 60.880 | 63.330 | 64.640 | 60.880 | 2.650 | 4.370% | 2.31万 | 1.46亿 | 9.210% |
| 2026-08-19 | 61.560 | 60.680 | 61.800 | 60.020 | -1.420 | -2.290% | 1.33万 | 0.81亿 | 5.290% |
| 2026-08-18 | 62.070 | 62.100 | 63.440 | 62.010 | -0.020 | -0.030% | 1.40万 | 0.88亿 | 5.560% |
| 2026-08-17 | 61.990 | 62.120 | 62.500 | 61.400 | -0.070 | -0.110% | 1.10万 | 0.68亿 | 4.370% |
| 2026-08-14 | 64.000 | 62.190 | 64.000 | 61.980 | -2.720 | -4.190% | 2.20万 | 1.38亿 | 8.770% |
| 2026-08-13 | 65.970 | 64.910 | 66.530 | 64.880 | -1.310 | -1.980% | 1.38万 | 0.90亿 | 5.490% |
| 2026-08-12 | 66.880 | 66.220 | 68.710 | 66.200 | -1.000 | -1.490% | 1.79万 | 1.20亿 | 7.130% |
| 2026-08-11 | 67.900 | 67.220 | 68.370 | 66.700 | -0.660 | -0.970% | 1.39万 | 0.94亿 | 5.540% |
| 2026-08-10 | 67.250 | 67.880 | 68.210 | 66.840 | 0.390 | 0.580% | 1.90万 | 1.29亿 | 7.580% |
| 2026-08-07 | 65.500 | 67.490 | 67.620 | 64.080 | 2.290 | 3.510% | 3.01万 | 1.99亿 | 11.980% |
| 2026-08-06 | 65.850 | 65.200 | 66.300 | 64.460 | -0.560 | -0.850% | 1.69万 | 1.10亿 | 6.720% |
| 2026-08-05 | 65.600 | 65.760 | 66.250 | 65.050 | 0.160 | 0.240% | 1.56万 | 1.02亿 | 6.190% |
| 2026-08-04 | 66.000 | 65.600 | 66.250 | 65.030 | -0.440 | -0.670% | 1.43万 | 0.94亿 | 5.700% |
| 2026-08-03 | 65.250 | 66.040 | 66.360 | 64.630 | 0.210 | 0.320% | 1.45万 | 0.96亿 | 5.780% |
| 2026-07-31 | 63.850 | 65.830 | 66.290 | 63.000 | 0.030 | 0.050% | 1.81万 | 1.18亿 | 7.190% |
| 2026-07-30 | 65.200 | 65.800 | 67.760 | 64.880 | 0.500 | 0.770% | 2.40万 | 1.60亿 | 9.560% |
| 2026-07-29 | 66.300 | 65.300 | 68.000 | 64.910 | -1.290 | -1.940% | 2.52万 | 1.66亿 | 10.030% |
| 2026-07-28 | 66.210 | 66.590 | 67.400 | 65.500 | 0.170 | 0.260% | 2.87万 | 1.91亿 | 11.410% |
| 2026-07-27 | 60.130 | 66.420 | 66.420 | 60.130 | 6.040 | 10.000% | 2.91万 | 1.86亿 | 11.570% |
| 2026-07-24 | 62.350 | 60.380 | 63.000 | 60.330 | -2.830 | -4.480% | 1.21万 | 0.74亿 | 4.800% |
| 2026-07-23 | 62.000 | 63.210 | 63.260 | 61.640 | 0.320 | 0.510% | 1.41万 | 0.88亿 | 5.600% |
| 2026-07-22 | 59.670 | 62.890 | 63.760 | 59.140 | 2.940 | 4.900% | 2.20万 | 1.35亿 | 8.730% |
| 2026-07-21 | 60.500 | 59.950 | 61.350 | 59.360 | -0.740 | -1.220% | 1.55万 | 0.94亿 | 6.180% |
| 2026-07-20 | 59.930 | 60.690 | 62.080 | 59.890 | 0.510 | 0.850% | 1.60万 | 0.98亿 | 6.380% |
| 2026-07-17 | 61.800 | 60.180 | 63.870 | 59.880 | -2.420 | -3.870% | 1.59万 | 0.98亿 | 6.340% |
| 2026-07-16 | 60.600 | 62.600 | 63.370 | 60.130 | 1.600 | 2.620% | 1.97万 | 1.23亿 | 7.860% |
| 2026-07-15 | 58.920 | 61.000 | 61.050 | 58.410 | 2.000 | 3.390% | 1.34万 | 0.81亿 | 5.330% |
| 2026-07-14 | 58.570 | 59.000 | 59.800 | 58.400 | -0.100 | -0.170% | 1.07万 | 0.63亿 | 4.270% |
| 2026-07-13 | 59.250 | 59.100 | 60.110 | 58.600 | -1.010 | -1.680% | 1.24万 | 0.73亿 | 4.920% |
| 2026-07-10 | 58.000 | 60.110 | 61.200 | 57.600 | 1.210 | 2.050% | 2.00万 | 1.19亿 | 7.940% |
| 2026-07-09 | 59.900 | 58.900 | 60.500 | 57.990 | -3.200 | -5.150% | 2.23万 | 1.32亿 | 8.870% |
| 2026-07-08 | 62.420 | 62.100 | 64.800 | 60.520 | 2.800 | 4.720% | 2.86万 | 1.79亿 | 11.390% |
| 2026-07-07 | 61.000 | 59.300 | 61.050 | 59.080 | -1.700 | -2.790% | 0.78万 | 0.47亿 | 3.110% |
| 2026-07-06 | 61.200 | 61.000 | 62.290 | 60.800 | -0.350 | -0.570% | 0.95万 | 0.58亿 | 3.760% |
| 2026-07-03 | 60.790 | 61.350 | 61.890 | 60.240 | 0.560 | 0.920% | 1.09万 | 0.67亿 | 4.330% |
| 2026-07-02 | 60.600 | 60.790 | 61.860 | 60.200 | -0.010 | -0.020% | 1.30万 | 0.79亿 | 5.160% |
| 2026-07-01 | 59.110 | 60.800 | 61.700 | 58.370 | 1.650 | 2.790% | 1.35万 | 0.81亿 | 5.370% |
| 2026-06-30 | 60.000 | 59.150 | 60.470 | 58.220 | -0.820 | -1.370% | 1.17万 | 0.69亿 | 4.640% |
| 2026-06-29 | 59.400 | 59.970 | 60.800 | 57.500 | 0.220 | 0.370% | 1.29万 | 0.77亿 | 5.140% |
| 2026-06-26 | 61.670 | 59.750 | 61.670 | 59.590 | -2.030 | -3.290% | 1.04万 | 0.62亿 | 4.130% |
| 2026-06-25 | 62.160 | 61.780 | 62.750 | 60.770 | -0.370 | -0.600% | 1.20万 | 0.74亿 | 4.760% |
| 2026-06-24 | 64.900 | 62.150 | 65.100 | 62.040 | -2.950 | -4.530% | 1.41万 | 0.89亿 | 5.600% |
| 2026-06-23 | 64.800 | 65.100 | 66.500 | 64.290 | 0.120 | 0.180% | 1.34万 | 0.88亿 | 5.330% |
| 2026-06-22 | 66.480 | 64.980 | 66.480 | 63.920 | -2.010 | -3.000% | 1.18万 | 0.76亿 | 4.680% |
| 2026-06-18 | 67.160 | 66.990 | 67.620 | 66.290 | -0.730 | -1.080% | 0.95万 | 0.63亿 | 3.780% |
| 2026-06-17 | 70.140 | 67.720 | 70.160 | 67.510 | -2.860 | -4.050% | 1.12万 | 0.77亿 | 4.460% |
| 2026-06-16 | 72.940 | 70.580 | 72.960 | 70.500 | -1.930 | -2.660% | 0.98万 | 0.70亿 | 3.910% |
| 2026-06-15 | 72.000 | 72.510 | 73.390 | 71.220 | 0.060 | 0.080% | 1.30万 | 0.94亿 | 5.180% |
| 2026-06-12 | 70.580 | 72.450 | 72.450 | 68.500 | 1.300 | 1.830% | 1.71万 | 1.20亿 | 6.810% |
| 2026-06-11 | 71.690 | 71.150 | 71.890 | 70.120 | -0.740 | -1.030% | 0.90万 | 0.84亿 | 4.630% |
| 2026-06-10 | 69.620 | 71.890 | 72.540 | 69.080 | 1.970 | 2.820% | 1.44万 | 1.37亿 | 7.450% |
| 2026-06-09 | 70.010 | 69.920 | 70.150 | 68.690 | -0.410 | -0.580% | 0.66万 | 0.61亿 | 3.420% |
| 2026-06-08 | 70.600 | 70.330 | 72.250 | 68.460 | -1.260 | -1.760% | 0.97万 | 0.90亿 | 5.000% |
| 2026-06-05 | 69.820 | 71.590 | 72.770 | 69.820 | 2.610 | 3.780% | 1.08万 | 1.02亿 | 5.570% |
| 2026-06-04 | 69.850 | 68.980 | 69.920 | 68.510 | -0.710 | -1.020% | 0.42万 | 0.39亿 | 2.190% |
| 2026-06-03 | 69.620 | 69.690 | 70.210 | 69.080 | -0.250 | -0.360% | 0.45万 | 0.42亿 | 2.350% |
| 2026-06-02 | 70.890 | 69.940 | 70.890 | 69.080 | -1.060 | -1.490% | 0.69万 | 0.65亿 | 3.590% |
| 2026-06-01 | 69.940 | 71.000 | 71.290 | 68.850 | 0.560 | 0.800% | 0.75万 | 0.71亿 | 3.890% |
| 2026-05-29 | 69.890 | 70.440 | 72.810 | 69.380 | 1.060 | 1.530% | 1.09万 | 1.02亿 | 5.620% |
| 2026-05-28 | 70.460 | 69.380 | 70.770 | 68.310 | -0.700 | -1.000% | 0.67万 | 0.62亿 | 3.470% |
| 2026-05-27 | 71.770 | 70.080 | 72.220 | 69.520 | -1.940 | -2.690% | 1.03万 | 0.96亿 | 5.340% |
| 2026-05-26 | 73.360 | 72.020 | 73.370 | 71.020 | -0.790 | -1.090% | 0.72万 | 0.69亿 | 3.720% |
| 2026-05-25 | 73.200 | 72.810 | 74.050 | 71.930 | -0.410 | -0.560% | 0.73万 | 0.70亿 | 3.770% |
| 2026-05-22 | 74.380 | 73.220 | 74.620 | 72.850 | -0.980 | -1.320% | 0.73万 | 0.71亿 | 3.760% |
| 2026-05-21 | 75.500 | 74.200 | 77.150 | 74.120 | -1.220 | -1.620% | 0.88万 | 0.88亿 | 4.530% |
| 2026-05-20 | 76.280 | 75.420 | 76.280 | 74.810 | -1.160 | -1.510% | 0.63万 | 0.63亿 | 3.280% |
| 2026-05-19 | 75.420 | 76.580 | 76.770 | 75.360 | 1.050 | 1.390% | 0.83万 | 0.84亿 | 4.270% |
| 2026-05-18 | 74.620 | 75.530 | 76.520 | 73.850 | 0.450 | 0.600% | 1.06万 | 1.06亿 | 5.500% |
| 2026-05-15 | 77.120 | 75.080 | 77.380 | 74.540 | -2.010 | -2.610% | 1.36万 | 1.36亿 | 7.010% |
| 2026-05-14 | 78.860 | 77.090 | 79.120 | 76.930 | -1.960 | -2.480% | 1.25万 | 1.28亿 | 6.440% |
| 2026-05-13 | 82.540 | 79.050 | 82.990 | 78.850 | -3.940 | -4.750% | 1.82万 | 1.92亿 | 9.420% |
| 2026-05-12 | 83.910 | 82.990 | 84.870 | 82.680 | -1.420 | -1.680% | 0.89万 | 0.99亿 | 4.600% |
| 2026-05-11 | 84.620 | 84.410 | 85.020 | 83.730 | -0.910 | -1.070% | 0.86万 | 0.95亿 | 4.430% |
| 2026-05-08 | 82.690 | 85.320 | 85.390 | 82.250 | 2.630 | 3.180% | 1.48万 | 1.65亿 | 7.670% |
| 2026-05-07 | 82.950 | 82.690 | 83.430 | 82.350 | -0.260 | -0.310% | 1.24万 | 1.35亿 | 6.390% |
| 2026-05-06 | 83.500 | 82.950 | 83.850 | 81.880 | -1.030 | -1.230% | 1.25万 | 1.37亿 | 6.460% |
| 2026-04-30 | 87.250 | 83.980 | 87.680 | 83.150 | -3.750 | -4.270% | 1.83万 | 2.04亿 | 9.460% |
| 2026-04-29 | 86.060 | 87.730 | 89.080 | 86.060 | -2.180 | -2.420% | 1.62万 | 1.88亿 | 8.380% |
| 2026-04-28 | 95.380 | 89.910 | 96.540 | 89.910 | -10.160 | -10.150% | 2.65万 | 3.20亿 | 13.690% |
| 2026-04-27 | 100.340 | 100.070 | 100.350 | 99.250 | -0.300 | -0.300% | 0.52万 | 0.69亿 | 2.710% |
| 2026-04-24 | 100.620 | 100.370 | 100.650 | 99.790 | -0.970 | -0.960% | 0.61万 | 0.81亿 | 3.170% |
| 2026-04-23 | 100.000 | 101.340 | 101.360 | 99.150 | 0.580 | 0.580% | 1.26万 | 1.67亿 | 6.520% |
| 2026-04-22 | 102.310 | 100.760 | 102.310 | 100.000 | -1.460 | -1.430% | 1.11万 | 1.47亿 | 5.730% |
| 2026-04-21 | 103.620 | 102.220 | 105.080 | 101.080 | -1.530 | -1.470% | 1.82万 | 2.47亿 | 9.410% |
| 2026-04-20 | 103.930 | 103.750 | 104.610 | 102.380 | -0.020 | -0.020% | 1.31万 | 1.80亿 | 6.790% |
| 2026-04-17 | 105.290 | 103.770 | 105.290 | 103.750 | -2.310 | -2.180% | 1.56万 | 2.14亿 | 8.050% |
| 2026-04-16 | 104.070 | 106.080 | 107.590 | 103.940 | 0.800 | 0.760% | 1.96万 | 2.74亿 | 10.150% |
| 2026-04-15 | 102.623 | 105.277 | 106.662 | 102.223 | 0.000 | 0.000% | 2.33万 | 0.00亿 | 0.000% |
| 2026-04-14 | 100.092 | 102.623 | 102.654 | 99.292 | 3.069 | 3.083% | 1.85万 | 0.00亿 | 0.000% |
| 2026-04-13 | 98.708 | 99.554 | 99.815 | 98.469 | 0.000 | 0.000% | 1.16万 | 0.00亿 | 0.000% |
| 2026-04-10 | 99.985 | 99.923 | 102.077 | 99.239 | 0.000 | 0.000% | 1.38万 | 0.00亿 | 0.000% |
| 2026-04-09 | 102.354 | 99.115 | 102.900 | 98.692 | 0.000 | 0.000% | 1.92万 | 0.00亿 | 0.000% |
| 2026-04-08 | 100.385 | 103.246 | 103.539 | 100.385 | 0.000 | 0.000% | 1.92万 | 0.00亿 | 0.000% |
| 2026-04-07 | 102.308 | 98.385 | 103.615 | 97.692 | 0.000 | 0.000% | 1.80万 | 0.00亿 | 0.000% |
| 2026-04-03 | 102.846 | 102.462 | 106.054 | 101.485 | 0.000 | 0.000% | 1.17万 | 0.00亿 | 0.000% |
| 2026-04-02 | 103.154 | 102.846 | 104.862 | 101.154 | 0.000 | 0.000% | 1.22万 | 0.00亿 | 0.000% |
| 2026-04-01 | 101.923 | 103.885 | 104.769 | 100.046 | 0.000 | 0.000% | 1.42万 | 0.00亿 | 0.000% |