陕西旅游
SH603402 前复权 MAIN
58.85
-0.93
(-1.56%)
今开
60.00
最高
60.33
最低
58.80
昨收
59.78
振幅
2.56%
成交量
130.5万
交易日数
180
数据区间
2026-01-06 ~ 2026-09-30
MA5
60.16
MA10
60.83
MA20
64.91
MA60
64.32
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 60.00 | 60.33 | 58.80 | 58.85 | 131万 |
| 2 | 2026-09-29 | 59.50 | 59.97 | 59.31 | 59.78 | 119万 |
| 3 | 2026-09-28 | 60.94 | 61.34 | 59.19 | 59.50 | 132万 |
| 4 | 2026-09-24 | 61.83 | 61.99 | 60.35 | 60.65 | 175万 |
| 5 | 2026-09-23 | 62.66 | 63.39 | 61.97 | 62.01 | 196万 |
| 6 | 2026-09-22 | 63.81 | 64.15 | 62.17 | 62.60 | 311万 |
| 7 | 2026-09-21 | 65.00 | 66.20 | 63.83 | 64.54 | 498万 |
| 8 | 2026-09-18 | 58.00 | 64.19 | 57.98 | 64.19 | 417万 |
| 9 | 2026-09-17 | 58.28 | 58.94 | 57.85 | 58.35 | 221万 |
| 10 | 2026-09-16 | 57.99 | 58.00 | 57.20 | 57.78 | 178万 |
| 11 | 2026-09-15 | 60.38 | 60.77 | 58.23 | 58.23 | 323万 |
| 12 | 2026-09-14 | 60.65 | 62.60 | 60.64 | 60.68 | 228万 |