桂林旅游(000978)股票信息
| 股票代码 | 000978 |
| 股票名称 | 桂林旅游 |
| 最新价/元 | 6.98 |
| 涨跌额/元 | 0.60 |
| 涨跌幅/% | 9.40 |
| 买入/元 | 6.98 |
| 卖出/元 | 6.99 |
| 昨收/元 | 6.38 |
| 今开/元 | 6.55 |
| 最高/元 | 6.98 |
| 最低/元 | 6.30 |
| 成交量/手 | 369882.19 |
| 成交额/万 | 24628.30 |
| 股净值/元 | 199.43 |
| 市净率 | 2.54 |
| 总市值/万 | 326754.74 |
| 流通值/万 | 251341.77 |
| 换手率/% | 10.27 |
| 入市日期 | 2000-05-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:13 |
桂林旅游(000978)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 6.55 | 6.98 | 0.60 | 9.40 | 369882.19 | 24628.30 | 10.27 |
| 2024-09-27 | 6.23 | 6.38 | 0.22 | 3.57 | 200747.01 | 12509.23 | 5.57 |
| 2024-09-26 | 5.88 | 6.16 | 0.27 | 4.58 | 110330.02 | 6643.61 | 3.06 |
| 2024-09-25 | 5.78 | 5.89 | 0.14 | 2.44 | 90890.30 | 5344.48 | 2.52 |
| 2024-09-24 | 5.60 | 5.75 | 0.16 | 2.86 | 59918.00 | 3405.23 | 1.66 |
| 2024-09-23 | 5.59 | 5.59 | -0.03 | -0.53 | 26427.00 | 1474.35 | 0.73 |
| 2024-09-20 | 5.62 | 5.62 | -0.01 | -0.18 | 24763.00 | 1389.19 | 0.69 |
| 2024-09-19 | 5.53 | 5.63 | 0.13 | 2.36 | 48864.00 | 2737.19 | 1.36 |
| 2024-09-18 | 5.56 | 5.50 | -0.06 | -1.08 | 40938.50 | 2220.84 | 1.14 |
| 2024-09-13 | 5.65 | 5.56 | -0.08 | -1.42 | 33537.00 | 1867.38 | 0.93 |
| 2024-09-12 | 5.66 | 5.64 | -0.03 | -0.53 | 23589.00 | 1337.50 | 0.66 |
| 2024-09-11 | 5.77 | 5.67 | -0.10 | -1.73 | 30376.01 | 1727.58 | 0.84 |
| 2024-09-10 | 5.85 | 5.77 | -0.06 | -1.03 | 49236.00 | 2827.75 | 1.37 |
| 2024-09-09 | 5.76 | 5.83 | 0.06 | 1.04 | 39937.00 | 2320.85 | 1.11 |
| 2024-09-06 | 5.78 | 5.77 | 0.00 | 0.00 | 31783.72 | 1840.65 | 0.88 |
| 2024-09-05 | 5.67 | 5.77 | 0.11 | 1.94 | 39945.00 | 2295.64 | 1.11 |
| 2024-09-04 | 5.71 | 5.66 | -0.06 | -1.05 | 31928.01 | 1822.96 | 0.89 |
| 2024-09-03 | 5.72 | 5.72 | 0.00 | 0.00 | 29597.00 | 1695.83 | 0.82 |
| 2024-09-02 | 5.77 | 5.72 | -0.07 | -1.21 | 43036.37 | 2496.29 | 1.20 |
| 2024-08-30 | 5.68 | 5.79 | 0.11 | 1.94 | 63341.37 | 3667.53 | 1.76 |
| 2024-08-29 | 5.68 | 5.68 | -0.01 | -0.18 | 30213.37 | 1711.11 | 0.84 |
| 2024-08-28 | 5.64 | 5.69 | 0.06 | 1.07 | 32599.00 | 1859.44 | 0.91 |
| 2024-08-27 | 5.66 | 5.63 | -0.03 | -0.53 | 20686.00 | 1169.25 | 0.57 |
| 2024-08-26 | 5.59 | 5.66 | 0.03 | 0.53 | 27789.01 | 1561.05 | 0.77 |
| 2024-08-23 | 5.66 | 5.63 | -0.07 | -1.23 | 38400.37 | 2148.60 | 1.07 |
| 2024-08-22 | 5.84 | 5.70 | -0.16 | -2.73 | 32681.00 | 1884.56 | 0.91 |
| 2024-08-21 | 5.85 | 5.86 | -0.01 | -0.17 | 14513.00 | 852.08 | 0.40 |
| 2024-08-20 | 5.96 | 5.87 | -0.10 | -1.68 | 24236.00 | 1427.91 | 0.67 |
| 2024-08-19 | 5.93 | 5.97 | 0.04 | 0.68 | 24170.00 | 1437.47 | 0.67 |
| 2024-08-16 | 5.92 | 5.93 | 0.00 | 0.00 | 24855.00 | 1474.04 | 0.69 |
| 2024-08-15 | 5.88 | 5.93 | 0.04 | 0.68 | 35707.00 | 2107.08 | 0.99 |
| 2024-08-14 | 5.91 | 5.89 | -0.02 | -0.34 | 26971.00 | 1589.80 | 0.75 |
| 2024-08-13 | 5.96 | 5.91 | -0.04 | -0.67 | 32059.01 | 1887.10 | 0.89 |
| 2024-08-12 | 6.12 | 5.95 | -0.19 | -3.09 | 54797.00 | 3293.67 | 1.52 |
| 2024-08-09 | 6.19 | 6.14 | -0.05 | -0.81 | 46446.00 | 2874.56 | 1.29 |
| 2024-08-08 | 6.18 | 6.19 | -0.01 | -0.16 | 56641.00 | 3520.23 | 1.57 |
| 2024-08-07 | 6.25 | 6.20 | -0.05 | -0.80 | 45420.01 | 2810.64 | 1.26 |
| 2024-08-06 | 6.07 | 6.25 | 0.16 | 2.63 | 90683.14 | 5604.70 | 2.52 |
| 2024-08-05 | 6.11 | 6.09 | 0.02 | 0.33 | 81719.34 | 5023.86 | 2.27 |
| 2024-08-02 | 6.05 | 6.07 | -0.02 | -0.33 | 37712.00 | 2296.52 | 1.05 |
| 2024-08-01 | 6.06 | 6.09 | 0.01 | 0.16 | 61963.00 | 3754.12 | 1.72 |
| 2024-07-31 | 5.86 | 6.08 | 0.23 | 3.93 | 60425.00 | 3641.18 | 1.68 |
| 2024-07-30 | 5.82 | 5.85 | 0.01 | 0.17 | 19066.00 | 1112.74 | 0.53 |
| 2024-07-29 | 5.87 | 5.84 | -0.03 | -0.51 | 15694.01 | 917.67 | 0.44 |
| 2024-07-26 | 5.79 | 5.87 | 0.09 | 1.56 | 22211.70 | 1298.91 | 0.62 |
| 2024-07-25 | 5.75 | 5.78 | 0.01 | 0.17 | 23103.30 | 1335.72 | 0.64 |
| 2024-07-24 | 5.94 | 5.77 | -0.17 | -2.86 | 39784.30 | 2317.70 | 1.10 |
| 2024-07-23 | 5.99 | 5.94 | -0.07 | -1.17 | 24015.04 | 1438.80 | 0.67 |
| 2024-07-22 | 6.02 | 6.01 | -0.01 | -0.17 | 22581.00 | 1350.49 | 0.63 |
| 2024-07-19 | 6.02 | 6.02 | -0.06 | -0.99 | 20526.13 | 1238.13 | 0.57 |
| 2024-07-18 | 6.03 | 6.08 | 0.04 | 0.66 | 37558.04 | 2238.75 | 1.04 |
| 2024-07-17 | 6.03 | 6.04 | 0.00 | 0.00 | 24130.00 | 1459.83 | 0.67 |
| 2024-07-16 | 6.01 | 6.04 | -0.01 | -0.17 | 19777.00 | 1191.18 | 0.55 |
| 2024-07-15 | 6.12 | 6.05 | -0.10 | -1.63 | 32284.00 | 1957.06 | 0.90 |
| 2024-07-12 | 6.16 | 6.15 | -0.02 | -0.32 | 55064.00 | 3414.43 | 1.53 |
| 2024-07-11 | 6.04 | 6.17 | 0.12 | 1.98 | 73014.01 | 4468.43 | 2.03 |
| 2024-07-10 | 6.13 | 6.05 | -0.09 | -1.47 | 25368.90 | 1542.37 | 0.70 |
| 2024-07-09 | 6.07 | 6.14 | 0.07 | 1.15 | 39149.00 | 2386.56 | 1.09 |
| 2024-07-08 | 6.11 | 6.07 | -0.05 | -0.82 | 28888.00 | 1762.39 | 0.80 |
| 2024-07-05 | 6.05 | 6.12 | 0.07 | 1.16 | 24629.00 | 1496.30 | 0.68 |
| 2024-07-04 | 6.18 | 6.05 | -0.16 | -2.58 | 42716.00 | 2598.83 | 1.19 |
| 2024-07-03 | 6.20 | 6.21 | 0.03 | 0.49 | 36968.00 | 2297.34 | 1.03 |
| 2024-07-02 | 6.11 | 6.18 | 0.06 | 0.98 | 39801.00 | 2455.02 | 1.11 |
| 2024-07-01 | 6.03 | 6.12 | 0.12 | 2.00 | 40549.00 | 2467.46 | 1.13 |
| 2024-06-28 | 5.95 | 6.00 | 0.05 | 0.84 | 21967.00 | 1316.30 | 0.61 |
| 2024-06-27 | 5.97 | 5.95 | -0.05 | -0.83 | 29110.00 | 1748.54 | 0.81 |
| 2024-06-26 | 5.92 | 6.00 | 0.04 | 0.67 | 29875.69 | 1773.95 | 0.83 |
| 2024-06-25 | 5.80 | 5.96 | 0.15 | 2.58 | 40268.69 | 2384.40 | 1.12 |
| 2024-06-24 | 6.04 | 5.81 | -0.20 | -3.33 | 39527.00 | 2316.16 | 1.10 |
| 2024-06-21 | 6.00 | 6.01 | 0.00 | 0.00 | 24572.00 | 1474.84 | 0.68 |
| 2024-06-20 | 6.17 | 6.01 | -0.18 | -2.91 | 43123.00 | 2611.92 | 1.20 |
| 2024-06-19 | 6.27 | 6.19 | -0.09 | -1.43 | 28299.00 | 1757.25 | 0.79 |
| 2024-06-18 | 6.23 | 6.28 | 0.08 | 1.29 | 53788.00 | 3375.05 | 1.49 |
| 2024-06-17 | 6.06 | 6.20 | 0.10 | 1.64 | 40706.00 | 2504.28 | 1.13 |
| 2024-06-14 | 6.02 | 6.10 | 0.09 | 1.50 | 41422.10 | 2513.78 | 1.15 |
| 2024-06-13 | 6.07 | 6.01 | -0.05 | -0.83 | 29799.29 | 1796.89 | 0.83 |
| 2024-06-12 | 5.97 | 6.06 | 0.07 | 1.17 | 28710.07 | 1733.98 | 0.80 |
| 2024-06-11 | 6.08 | 5.99 | -0.09 | -1.48 | 30896.01 | 1847.11 | 0.86 |
| 2024-06-07 | 5.92 | 6.08 | 0.16 | 2.70 | 51650.37 | 3109.22 | 1.43 |
| 2024-06-06 | 6.12 | 5.92 | -0.20 | -3.27 | 104013.81 | 6144.28 | 2.89 |
| 2024-06-05 | 6.25 | 6.12 | -0.16 | -2.55 | 42390.00 | 2626.53 | 1.18 |
| 2024-06-04 | 6.29 | 6.28 | -0.01 | -0.16 | 38289.00 | 2391.52 | 1.06 |
| 2024-06-03 | 6.55 | 6.29 | -0.26 | -3.97 | 80625.33 | 5110.27 | 2.24 |
| 2024-05-31 | 6.55 | 6.55 | -0.01 | -0.15 | 20223.00 | 1325.49 | 0.56 |
| 2024-05-30 | 6.60 | 6.56 | -0.09 | -1.35 | 31709.00 | 2080.38 | 0.88 |
| 2024-05-29 | 6.60 | 6.65 | 0.05 | 0.76 | 45255.00 | 3000.89 | 1.26 |
| 2024-05-28 | 6.59 | 6.60 | 0.01 | 0.15 | 31129.00 | 2055.70 | 0.86 |
| 2024-05-27 | 6.61 | 6.59 | 0.03 | 0.46 | 25493.99 | 1674.73 | 0.71 |
| 2024-05-24 | 6.58 | 6.56 | -0.02 | -0.30 | 29362.00 | 1931.75 | 0.82 |
| 2024-05-23 | 6.64 | 6.58 | -0.15 | -2.23 | 63884.00 | 4221.73 | 1.77 |
| 2024-05-22 | 6.82 | 6.73 | -0.10 | -1.46 | 85440.60 | 5732.75 | 2.37 |
| 2024-05-21 | 6.80 | 6.83 | -0.08 | -1.16 | 110909.60 | 7599.80 | 3.08 |
| 2024-05-20 | 6.98 | 6.91 | 0.14 | 2.07 | 180734.61 | 12443.22 | 5.02 |
| 2024-05-17 | 6.77 | 6.77 | 0.02 | 0.30 | 52657.00 | 3542.50 | 1.46 |
| 2024-05-16 | 6.65 | 6.75 | 0.10 | 1.50 | 66902.00 | 4519.75 | 1.86 |
| 2024-05-15 | 6.69 | 6.65 | -0.07 | -1.04 | 55326.00 | 3689.84 | 1.54 |
| 2024-05-14 | 6.73 | 6.72 | -0.02 | -0.30 | 67531.00 | 4546.52 | 1.88 |
| 2024-05-13 | 6.83 | 6.74 | -0.18 | -2.60 | 87602.00 | 5903.65 | 2.43 |
| 2024-05-10 | 6.89 | 6.92 | 0.07 | 1.02 | 138986.00 | 9661.95 | 3.86 |
| 2024-05-09 | 6.75 | 6.85 | 0.09 | 1.33 | 108533.01 | 7461.55 | 3.01 |
日K线
周K线
月K线
