| 股票名称 | 代码 000610 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | | 1 | 西安旅游 | 2026-04-10 五 | 8.35 | 8.31 | 8.49 | 8.65 | 8.31 | 2.17% | 3.73% | 87870 | 7476万 | 19.99 | 20.1 | -7.92 | | 2 | 西安旅游 | 2026-04-13 一 | 8.42 | 8.49 | 8.62 | 8.64 | 8.33 | 1.53% | 3.39% | 79772 | 6805万 | 20.3 | 20.41 | -8.04 | | 3 | 西安旅游 | 2026-04-14 二 | 8.74 | 8.62 | 8.62 | 8.75 | 8.47 | 0.00% | 2.67% | 62926 | 5387万 | 20.3 | 20.41 | -8.04 | | 4 | 西安旅游 | 2026-04-15 三 | 8.65 | 8.62 | 8.99 | 9.39 | 8.54 | 4.29% | 11.93% | 280923 | 25247万 | 21.17 | 21.28 | -8.38 | | 5 | 西安旅游 | 2026-04-16 四 | 8.85 | 8.99 | 9.65 | 9.86 | 8.72 | 7.34% | 17.55% | 413335 | 38631万 | 22.73 | 22.85 | -9 | | 6 | 西安旅游 | 2026-04-17 五 | 9.50 | 9.65 | 9.18 | 9.50 | 9.09 | -4.87% | 12.90% | 303768 | 27892万 | 21.62 | 21.73 | -8.56 | | 7 | 西安旅游 | 2026-04-20 一 | 8.41 | 9.18 | 8.79 | 8.98 | 8.41 | -4.25% | 12.72% | 299583 | 25877万 | 20.7 | 20.81 | -8.2 | | 8 | 西安旅游 | 2026-04-21 二 | 8.62 | 8.79 | 8.62 | 8.82 | 8.54 | -1.93% | 7.63% | 179696 | 15544万 | 20.3 | 20.41 | -8.04 | | 9 | 西安旅游 | 2026-04-22 三 | 8.53 | 8.62 | 8.52 | 8.59 | 8.43 | -1.16% | 5.66% | 133248 | 11315万 | 20.06 | 20.17 | -7.95 | | 10 | 西安旅游 | 2026-04-23 四 | 8.48 | 8.52 | 8.22 | 8.49 | 8.22 | -3.52% | 5.59% | 131763 | 10964万 | 19.36 | 19.46 | -7.67 | | 11 | *ST西旅 | 2026-04-27 一 | 7.81 | 8.22 | 8.04 | 8.35 | 7.81 | -2.19% | 17.81% | 419359 | 33039万 | 18.93 | 19.03 | -6.67 | | 12 | *ST西旅 | 2026-04-28 二 | 7.66 | 8.04 | 7.75 | 7.76 | 7.64 | -3.61% | 13.17% | 310144 | 23814万 | 18.25 | 18.35 | -6.43 | | 13 | *ST西旅 | 2026-04-29 三 | 7.68 | 7.75 | 7.81 | 7.87 | 7.59 | 0.77% | 6.61% | 155697 | 12117万 | 18.39 | 18.49 | -6.48 | | 14 | *ST西旅 | 2026-04-30 四 | 7.81 | 7.81 | 7.75 | 7.86 | 7.72 | -0.77% | 4.66% | 109775 | 8551万 | 18.25 | 18.35 | -6.43 | | 15 | *ST西旅 | 2026-05-06 三 | 7.73 | 7.75 | 7.39 | 7.76 | 7.36 | -4.65% | 6.11% | 143835 | 10774万 | 17.4 | 17.5 | -6.13 | | 16 | *ST西旅 | 2026-05-07 四 | 7.39 | 7.39 | 7.44 | 7.51 | 7.38 | 0.68% | 3.65% | 86066 | 6398万 | 17.52 | 17.61 | -6.17 | | 17 | *ST西旅 | 2026-05-08 五 | 7.44 | 7.44 | 7.65 | 7.76 | 7.42 | 2.82% | 5.04% | 118712 | 9066万 | 18.02 | 18.11 | -6.34 | | 18 | *ST西旅 | 2026-05-11 一 | 7.84 | 7.65 | 7.78 | 7.99 | 7.75 | 1.70% | 5.16% | 121582 | 9545万 | 18.32 | 18.42 | -6.45 | | 19 | *ST西旅 | 2026-05-12 二 | 7.78 | 7.78 | 7.81 | 7.84 | 7.61 | 0.39% | 3.41% | 80220 | 6184万 | 18.39 | 18.49 | -6.48 | | 20 | *ST西旅 | 2026-05-13 三 | 7.81 | 7.81 | 7.89 | 7.95 | 7.71 | 1.02% | 3.36% | 79123 | 6224万 | 18.58 | 18.68 | -6.54 | | 21 | *ST西旅 | 2026-05-14 四 | 7.92 | 7.89 | 7.71 | 7.92 | 7.70 | -2.28% | 2.82% | 66295 | 5143万 | 18.16 | 18.25 | -6.39 | | 22 | *ST西旅 | 2026-05-15 五 | 7.65 | 7.71 | 7.69 | 7.75 | 7.62 | -0.26% | 2.15% | 50542 | 3882万 | 18.11 | 18.21 | -6.38 | | 23 | *ST西旅 | 2026-05-18 一 | 7.60 | 7.69 | 7.74 | 7.81 | 7.57 | 0.65% | 2.34% | 55072 | 4232万 | 18.23 | 18.32 | -6.42 | | 24 | *ST西旅 | 2026-05-19 二 | 7.69 | 7.74 | 7.87 | 7.96 | 7.69 | 1.68% | 2.97% | 69890 | 5493万 | 18.53 | 18.63 | -6.53 | | 25 | *ST西旅 | 2026-05-20 三 | 7.80 | 7.87 | 7.88 | 7.92 | 7.79 | 0.13% | 1.86% | 43696 | 3428万 | 18.56 | 18.66 | -6.53 | | 26 | *ST西旅 | 2026-05-21 四 | 7.89 | 7.88 | 7.50 | 7.89 | 7.49 | -4.82% | 3.32% | 78113 | 5997万 | 17.66 | 17.76 | -6.22 | | 27 | *ST西旅 | 2026-05-22 五 | 7.51 | 7.50 | 7.65 | 7.72 | 7.43 | 2.00% | 2.11% | 49642 | 3755万 | 18.02 | 18.11 | -6.34 | | 28 | *ST西旅 | 2026-05-25 一 | 7.63 | 7.65 | 7.54 | 7.66 | 7.48 | -1.44% | 1.49% | 35106 | 2656万 | 17.76 | 17.85 | -6.25 | | 29 | *ST西旅 | 2026-05-26 二 | 7.39 | 7.54 | 7.25 | 7.51 | 7.16 | -3.85% | 3.25% | 76453 | 5534万 | 17.07 | 17.16 | -6.01 | | 30 | *ST西旅 | 2026-05-27 三 | 7.20 | 7.25 | 7.22 | 7.23 | 6.95 | -0.41% | 1.93% | 45510 | 3224万 | 17 | 17.09 | -5.99 | | 31 | *ST西旅 | 2026-05-28 四 | 7.24 | 7.22 | 7.40 | 7.42 | 7.18 | 2.49% | 1.46% | 34392 | 2516万 | 17.43 | 17.52 | -6.14 | | 32 | *ST西旅 | 2026-05-29 五 | 7.38 | 7.40 | 7.34 | 7.57 | 7.27 | -0.81% | 1.63% | 38418 | 2860万 | 17.29 | 17.38 | -6.09 | | 33 | *ST西旅 | 2026-06-01 一 | 7.38 | 7.34 | 7.68 | 7.70 | 7.27 | 4.63% | 2.57% | 60428 | 4586万 | 18.09 | 18.18 | -6.37 | | 34 | *ST西旅 | 2026-06-02 二 | 7.68 | 7.68 | 7.63 | 7.72 | 7.57 | -0.65% | 1.44% | 33829 | 2578万 | 17.97 | 18.06 | -6.33 | | 35 | *ST西旅 | 2026-06-03 三 | 7.61 | 7.63 | 7.60 | 7.70 | 7.51 | -0.39% | 1.14% | 26860 | 2037万 | 17.9 | 17.99 | -6.3 | | 36 | *ST西旅 | 2026-06-04 四 | 7.53 | 7.60 | 7.44 | 7.58 | 7.35 | -2.11% | 1.15% | 27142 | 2021万 | 17.52 | 17.61 | -6.17 | | 37 | *ST西旅 | 2026-06-05 五 | 7.46 | 7.44 | 7.42 | 7.53 | 7.33 | -0.27% | 0.80% | 18878 | 1404万 | 17.47 | 17.57 | -6.15 | | 38 | *ST西旅 | 2026-06-08 一 | 7.20 | 7.42 | 7.21 | 7.42 | 7.07 | -2.83% | 1.38% | 32559 | 2357万 | 16.98 | 17.07 | -5.98 | | 39 | *ST西旅 | 2026-06-09 二 | 7.25 | 7.21 | 7.14 | 7.33 | 7.10 | -0.97% | 1.42% | 33460 | 2408万 | 16.81 | 16.9 | -5.92 | | 40 | *ST西旅 | 2026-06-10 三 | 7.14 | 7.14 | 6.78 | 7.14 | 6.78 | -5.04% | 2.72% | 64097 | 4395万 | 15.97 | 16.05 | -5.62 | | 41 | *ST西旅 | 2026-06-11 四 | 6.72 | 6.78 | 6.44 | 6.72 | 6.44 | -5.01% | 2.59% | 61084 | 3957万 | 15.17 | 15.25 | -5.34 | | 42 | *ST西旅 | 2026-06-12 五 | 6.46 | 6.44 | 6.50 | 6.56 | 6.19 | 0.93% | 2.72% | 64001 | 4094万 | 15.31 | 15.39 | -5.39 | | 43 | *ST西旅 | 2026-06-15 一 | 6.49 | 6.50 | 6.41 | 6.63 | 6.38 | -1.38% | 1.71% | 40383 | 2619万 | 15.1 | 15.18 | -5.31 | | 44 | *ST西旅 | 2026-06-16 二 | 6.39 | 6.41 | 6.68 | 6.72 | 6.18 | 4.21% | 2.98% | 70100 | 4526万 | 15.73 | 15.81 | -5.54 | | 45 | *ST西旅 | 2026-06-17 三 | 6.70 | 6.68 | 6.51 | 6.70 | 6.45 | -2.54% | 1.76% | 41424 | 2712万 | 15.33 | 15.41 | -5.4 | | 46 | *ST西旅 | 2026-06-18 四 | 6.55 | 6.51 | 6.35 | 6.64 | 6.33 | -2.46% | 2.03% | 47742 | 3097万 | 14.95 | 15.03 | -5.27 | | 47 | *ST西旅 | 2026-06-22 一 | 6.34 | 6.35 | 6.10 | 6.34 | 6.03 | -3.94% | 2.20% | 51772 | 3147万 | 14.37 | 14.44 | -5.06 | | 48 | *ST西旅 | 2026-06-23 二 | 6.08 | 6.10 | 6.23 | 6.40 | 6.05 | 2.13% | 1.89% | 44425 | 2773万 | 14.67 | 14.75 | -5.17 | | 49 | *ST西旅 | 2026-06-24 三 | 6.19 | 6.23 | 5.92 | 6.26 | 5.92 | -4.98% | 2.06% | 48544 | 2905万 | 13.94 | 14.02 | -4.91 | | 50 | *ST西旅 | 2026-06-25 四 | 5.66 | 5.92 | 5.62 | 5.80 | 5.62 | -5.07% | 2.45% | 57582 | 3243万 | 13.24 | 13.31 | -4.66 | | 51 | *ST西旅 | 2026-06-26 五 | 5.63 | 5.62 | 5.54 | 5.67 | 5.34 | -1.42% | 3.66% | 86106 | 4686万 | 13.05 | 13.12 | -4.59 | | 52 | *ST西旅 | 2026-06-29 一 | 5.40 | 5.54 | 5.38 | 5.53 | 5.26 | -2.89% | 2.32% | 54608 | 2920万 | 12.67 | 12.74 | -4.46 | | 53 | *ST西旅 | 2026-06-30 二 | 5.42 | 5.38 | 5.56 | 5.60 | 5.33 | 3.35% | 1.93% | 45340 | 2484万 | 13.09 | 13.16 | -4.61 | | 54 | *ST西旅 | 2026-07-01 三 | 5.60 | 5.56 | 5.84 | 5.84 | 5.57 | 5.04% | 2.53% | 59511 | 3425万 | 13.75 | 13.83 | -4.84 | | 55 | *ST西旅 | 2026-07-02 四 | 5.80 | 5.84 | 5.97 | 6.09 | 5.80 | 2.23% | 1.84% | 43237 | 2584万 | 14.06 | 14.13 | -4.95 | | 56 | *ST西旅 | 2026-07-03 五 | 5.93 | 5.97 | 6.06 | 6.14 | 5.93 | 1.51% | 1.47% | 34655 | 2094万 | 14.27 | 14.35 | -5.02 | | 57 | *ST西旅 | 2026-07-06 一 | 6.05 | 6.06 | 5.95 | 6.19 | 5.82 | -1.82% | 1.91% | 44895 | 2693万 | 14.01 | 14.09 | -4.93 | | 58 | *ST西旅 | 2026-07-08 三 | 5.47 | 5.47 | 5.66 | 5.72 | 5.47 | 3.47% | 1.43% | 33615 | 1880万 | 13.33 | 13.4 | -4.69 | | 59 | *ST西旅 | 2026-07-09 四 | 5.64 | 5.66 | 5.61 | 5.73 | 5.44 | -0.88% | 1.27% | 29813 | 1669万 | 13.21 | 13.28 | -4.65 | | 60 | *ST西旅 | 2026-07-10 五 | 5.51 | 5.61 | 5.62 | 5.68 | 5.33 | 0.18% | 1.65% | 38742 | 2151万 | 13.24 | 13.31 | -4.66 | | 61 | *ST西旅 | 2026-07-13 一 | 5.58 | 5.62 | 5.38 | 5.71 | 5.35 | -4.27% | 1.01% | 23887 | 1304万 | 12.67 | 12.74 | -4.46 | | 62 | *ST西旅 | 2026-07-14 二 | 5.38 | 5.38 | 5.44 | 5.47 | 5.28 | 1.12% | 1.02% | 23992 | 1289万 | 12.81 | 12.88 | -4.51 | | 63 | *ST西旅 | 2026-07-15 三 | 5.43 | 5.44 | 5.57 | 5.64 | 5.40 | 2.39% | 1.61% | 38001 | 2099万 | 13.12 | 13.19 | -4.62 | | 64 | *ST西旅 | 2026-07-16 四 | 5.58 | 5.57 | 5.75 | 5.84 | 5.56 | 3.23% | 1.59% | 37408 | 2144万 | 13.54 | 13.61 | -4.77 | | 65 | *ST西旅 | 2026-07-17 五 | 5.80 | 5.75 | 5.53 | 5.85 | 5.52 | -3.83% | 1.29% | 30303 | 1718万 | 13.02 | 13.09 | -4.59 | | 66 | *ST西旅 | 2026-07-20 一 | 5.58 | 5.53 | 5.20 | 5.68 | 5.12 | -5.97% | 2.11% | 49677 | 2692万 | 12.25 | 12.31 | -4.31 | | 67 | *ST西旅 | 2026-07-21 二 | 5.20 | 5.20 | 5.03 | 5.25 | 4.91 | -3.27% | 2.30% | 54195 | 2724万 | 11.85 | 11.91 | -4.17 | | 68 | *ST西旅 | 2026-07-30 四 | 5.39 | 5.44 | 5.53 | 5.68 | 5.39 | 1.65% | 1.48% | 34926 | 1936万 | 13.02 | 13.09 | -4.59 | | 69 | *ST西旅 | 2026-07-31 五 | 5.42 | 5.53 | 5.64 | 5.66 | 5.40 | 1.99% | 1.18% | 27731 | 1551万 | 13.28 | 13.35 | -4.68 | | 70 | *ST西旅 | 2026-08-03 一 | 5.62 | 5.64 | 5.71 | 5.73 | 5.61 | 1.24% | 0.97% | 22888 | 1300万 | 13.45 | 13.52 | -4.73 | | 71 | *ST西旅 | 2026-08-04 二 | 5.71 | 5.71 | 5.72 | 5.76 | 5.64 | 0.18% | 1.11% | 26132 | 1485万 | 13.47 | 13.54 | -4.74 | | 72 | *ST西旅 | 2026-08-06 四 | 5.70 | 5.72 | 5.72 | 5.72 | 5.57 | 0.00% | 1.07% | 25260 | 1430万 | 13.47 | 13.54 | -4.74 | | 73 | *ST西旅 | 2026-08-10 一 | 5.71 | 5.74 | 5.89 | 5.89 | 5.69 | 2.61% | 1.14% | 26846 | 1562万 | 13.87 | 13.94 | -4.88 | | 74 | *ST西旅 | 2026-08-11 二 | 5.86 | 5.89 | 6.14 | 6.18 | 5.81 | 4.24% | 1.90% | 44732 | 2712万 | 14.46 | 14.54 | -5.09 | | 75 | *ST西旅 | 2026-08-12 三 | 6.14 | 6.14 | 6.15 | 6.20 | 6.06 | 0.16% | 0.92% | 21615 | 1323万 | 14.48 | 14.56 | -5.1 | | 76 | *ST西旅 | 2026-08-13 四 | 6.18 | 6.15 | 6.00 | 6.18 | 5.98 | -2.44% | 1.29% | 30297 | 1826万 | 14.13 | 14.2 | -4.97 |
|
行情刷新 | 流通股东
 |
