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 | 6.46 |
| 涨跌额/元 | 0.01 |
| 涨跌幅/% | 0.16 |
| 买入/元 | 6.46 |
| 卖出/元 | 6.47 |
| 昨收/元 | 6.45 |
| 今开/元 | 6.48 |
| 最高/元 | 6.49 |
| 最低/元 | 6.40 |
| 成交量/手 | 79174.00 |
| 成交额/万 | 5095.40 |
| 股净值/元 | -14.79 |
| 市净率 | 2.86 |
| 总市值/万 | 302411.98 |
| 流通值/万 | 302404.71 |
| 换手率/% | 1.69 |
| 入市日期 | 2000-05-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-23 06:16:14 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.48 | 6.46 | 0.01 | 0.16 | 79174.00 | 5095.40 | 1.69 |
| 2025-07-21 | 6.38 | 6.45 | 0.05 | 0.78 | 94266.01 | 6084.17 | 2.01 |
| 2025-07-18 | 6.34 | 6.40 | 0.07 | 1.11 | 76227.17 | 4854.05 | 1.63 |
| 2025-07-17 | 6.27 | 6.33 | 0.06 | 0.96 | 62041.17 | 3923.40 | 1.33 |
| 2025-07-16 | 6.25 | 6.27 | 0.02 | 0.32 | 67796.43 | 4254.58 | 1.45 |
| 2025-07-15 | 6.35 | 6.25 | -0.10 | -1.58 | 92075.01 | 5759.82 | 1.97 |
| 2025-07-14 | 6.38 | 6.35 | 0.07 | 1.12 | 117517.12 | 7490.06 | 2.51 |
| 2025-07-11 | 6.33 | 6.28 | -0.04 | -0.63 | 93804.01 | 5897.05 | 2.00 |
| 2025-07-10 | 6.19 | 6.32 | 0.12 | 1.94 | 135992.72 | 8542.05 | 2.91 |
| 2025-07-09 | 6.20 | 6.20 | -0.01 | -0.16 | 60439.67 | 3753.40 | 1.29 |
| 2025-07-08 | 6.19 | 6.21 | 0.03 | 0.49 | 64926.00 | 4013.70 | 1.39 |
| 2025-07-07 | 6.13 | 6.18 | 0.03 | 0.49 | 51449.52 | 3177.69 | 1.10 |
| 2025-07-04 | 6.18 | 6.15 | -0.02 | -0.32 | 53173.00 | 3275.30 | 1.14 |
| 2025-07-03 | 6.17 | 6.17 | 0.00 | 0.00 | 53227.01 | 3283.72 | 1.14 |
| 2025-07-02 | 6.12 | 6.17 | 0.04 | 0.65 | 82908.01 | 5105.49 | 1.77 |
| 2025-07-01 | 6.14 | 6.13 | 0.00 | 0.00 | 67415.00 | 4130.94 | 1.44 |
| 2025-06-30 | 6.16 | 6.13 | 0.00 | 0.00 | 55311.17 | 3388.18 | 1.18 |
| 2025-06-27 | 6.13 | 6.13 | -0.02 | -0.33 | 85139.00 | 5224.12 | 1.82 |
| 2025-06-26 | 6.07 | 6.15 | 0.07 | 1.15 | 148184.63 | 9094.96 | 3.17 |
| 2025-06-25 | 6.08 | 6.08 | 0.02 | 0.33 | 62793.05 | 3802.17 | 1.34 |
| 2025-06-24 | 6.01 | 6.06 | 0.05 | 0.83 | 63560.96 | 3846.30 | 1.36 |
| 2025-06-23 | 5.91 | 6.01 | 0.08 | 1.35 | 38620.61 | 2304.76 | 0.83 |
| 2025-06-20 | 5.96 | 5.93 | -0.04 | -0.67 | 45174.30 | 2695.60 | 0.97 |
| 2025-06-19 | 6.00 | 5.97 | -0.04 | -0.67 | 57263.01 | 3424.26 | 1.22 |
| 2025-06-18 | 6.02 | 6.01 | -0.04 | -0.66 | 41138.57 | 2474.17 | 0.88 |
| 2025-06-17 | 6.04 | 6.05 | 0.00 | 0.00 | 46806.61 | 2831.10 | 1.00 |
| 2025-06-16 | 6.00 | 6.05 | 0.02 | 0.33 | 56437.00 | 3400.76 | 1.21 |
| 2025-06-13 | 6.11 | 6.03 | -0.11 | -1.79 | 89073.61 | 5385.12 | 1.90 |
| 2025-06-12 | 6.20 | 6.14 | -0.09 | -1.45 | 85585.00 | 5275.82 | 1.83 |
| 2025-06-11 | 6.16 | 6.23 | 0.08 | 1.30 | 121476.00 | 7539.16 | 2.59 |
| 2025-06-10 | 6.13 | 6.15 | 0.02 | 0.33 | 110131.00 | 6762.72 | 3.06 |
| 2025-06-09 | 6.11 | 6.13 | 0.03 | 0.49 | 65587.00 | 4004.18 | 1.82 |
| 2025-06-06 | 6.07 | 6.10 | 0.00 | 0.00 | 53348.02 | 3243.94 | 1.48 |
| 2025-06-05 | 6.14 | 6.10 | -0.04 | -0.65 | 84863.25 | 5188.05 | 2.36 |
| 2025-06-04 | 6.06 | 6.14 | 0.12 | 1.99 | 132482.99 | 8060.15 | 3.68 |
| 2025-06-03 | 5.91 | 6.02 | 0.07 | 1.18 | 68315.10 | 4099.91 | 1.90 |
| 2025-05-30 | 5.98 | 5.95 | -0.05 | -0.83 | 41457.15 | 2477.84 | 1.15 |
| 2025-05-29 | 5.95 | 6.00 | 0.05 | 0.84 | 56604.00 | 3385.85 | 1.57 |
| 2025-05-28 | 5.96 | 5.95 | -0.01 | -0.17 | 29302.00 | 1742.74 | 0.81 |
| 2025-05-27 | 5.89 | 5.96 | 0.04 | 0.68 | 40420.14 | 2406.39 | 1.12 |
| 2025-05-26 | 5.88 | 5.92 | 0.03 | 0.51 | 36658.00 | 2161.57 | 1.02 |
| 2025-05-23 | 5.95 | 5.89 | -0.04 | -0.68 | 55719.10 | 3302.40 | 1.55 |
| 2025-05-22 | 6.03 | 5.93 | -0.10 | -1.66 | 64534.01 | 3851.30 | 1.79 |
| 2025-05-21 | 6.05 | 6.03 | -0.03 | -0.50 | 60153.01 | 3621.16 | 1.67 |
| 2025-05-20 | 6.03 | 6.06 | 0.03 | 0.50 | 82346.00 | 4977.73 | 2.29 |
| 2025-05-19 | 5.93 | 6.03 | 0.05 | 0.84 | 93773.00 | 5629.14 | 2.60 |
| 2025-05-16 | 5.99 | 5.98 | -0.01 | -0.17 | 47430.00 | 2833.84 | 1.32 |
| 2025-05-15 | 6.00 | 5.99 | -0.02 | -0.33 | 71167.60 | 4278.41 | 1.98 |
| 2025-05-14 | 6.01 | 6.01 | -0.02 | -0.33 | 66100.00 | 3954.18 | 1.84 |
| 2025-05-13 | 6.03 | 6.03 | 0.01 | 0.17 | 66690.00 | 4017.24 | 1.85 |
| 2025-05-12 | 6.02 | 6.02 | 0.01 | 0.17 | 66125.00 | 3968.34 | 1.84 |
| 2025-05-09 | 6.06 | 6.01 | -0.06 | -0.99 | 75145.00 | 4528.39 | 2.09 |
| 2025-05-08 | 6.03 | 6.07 | 0.06 | 1.00 | 92484.86 | 5582.99 | 2.57 |
| 2025-05-07 | 6.03 | 6.01 | 0.01 | 0.17 | 106966.00 | 6452.68 | 2.97 |
| 2025-05-06 | 6.03 | 6.00 | 0.04 | 0.67 | 116269.67 | 6919.80 | 3.23 |
| 2025-04-30 | 6.01 | 5.96 | -0.05 | -0.83 | 104948.00 | 6269.67 | 2.91 |
| 2025-04-29 | 5.95 | 6.01 | 0.00 | 0.00 | 115698.67 | 6887.64 | 3.21 |
| 2025-04-28 | 6.26 | 6.01 | -0.25 | -3.99 | 213950.00 | 12935.14 | 5.94 |
| 2025-04-25 | 6.00 | 6.26 | 0.26 | 4.33 | 306456.00 | 19118.03 | 8.51 |
| 2025-04-24 | 6.10 | 6.00 | -0.11 | -1.80 | 144223.00 | 8719.33 | 4.01 |
| 2025-04-23 | 6.23 | 6.11 | -0.14 | -2.24 | 153365.00 | 9422.73 | 4.26 |
| 2025-04-22 | 6.29 | 6.25 | -0.05 | -0.79 | 213701.67 | 13226.17 | 5.93 |
| 2025-04-21 | 6.35 | 6.30 | -0.07 | -1.10 | 156072.00 | 9830.55 | 4.33 |
| 2025-04-18 | 6.58 | 6.37 | -0.27 | -4.07 | 192810.00 | 12432.31 | 5.35 |
| 2025-04-17 | 6.54 | 6.64 | 0.06 | 0.91 | 221524.90 | 14660.32 | 6.15 |
| 2025-04-16 | 6.54 | 6.58 | -0.03 | -0.45 | 220882.00 | 14484.16 | 6.13 |
| 2025-04-15 | 6.72 | 6.61 | -0.14 | -2.07 | 222241.01 | 14724.21 | 6.17 |
| 2025-04-14 | 6.69 | 6.75 | -0.03 | -0.44 | 387271.70 | 26242.46 | 10.75 |
| 2025-04-11 | 6.45 | 6.78 | 0.23 | 3.51 | 475360.00 | 32356.16 | 13.20 |
| 2025-04-10 | 6.33 | 6.55 | 0.19 | 2.99 | 245627.50 | 15945.64 | 6.82 |
| 2025-04-09 | 5.95 | 6.36 | 0.32 | 5.30 | 222489.00 | 13462.76 | 6.18 |
| 2025-04-08 | 5.90 | 6.04 | 0.16 | 2.72 | 161351.00 | 9705.10 | 4.48 |
| 2025-04-07 | 6.21 | 5.88 | -0.65 | -9.95 | 177331.01 | 10672.64 | 4.92 |
| 2025-04-03 | 6.41 | 6.53 | 0.09 | 1.40 | 119709.88 | 7798.75 | 3.32 |
| 2025-04-02 | 6.43 | 6.44 | 0.01 | 0.16 | 78950.00 | 5087.10 | 2.19 |
| 2025-04-01 | 6.28 | 6.43 | 0.14 | 2.23 | 115440.10 | 7424.37 | 3.21 |
| 2025-03-31 | 6.41 | 6.29 | -0.13 | -2.03 | 109725.10 | 6929.23 | 3.05 |
| 2025-03-28 | 6.49 | 6.42 | -0.10 | -1.53 | 99850.00 | 6464.68 | 2.77 |
| 2025-03-27 | 6.67 | 6.52 | -0.15 | -2.25 | 145422.00 | 9596.43 | 4.04 |
| 2025-03-26 | 6.56 | 6.67 | 0.09 | 1.37 | 165242.40 | 10937.75 | 4.59 |
| 2025-03-25 | 6.54 | 6.58 | -0.01 | -0.15 | 155769.00 | 10160.40 | 4.33 |
| 2025-03-24 | 6.53 | 6.59 | 0.10 | 1.54 | 259164.01 | 17168.14 | 7.20 |
| 2025-03-21 | 6.47 | 6.49 | -0.01 | -0.15 | 78667.00 | 5090.76 | 2.18 |
| 2025-03-20 | 6.51 | 6.50 | -0.01 | -0.15 | 80596.01 | 5273.27 | 2.24 |
| 2025-03-19 | 6.57 | 6.51 | -0.06 | -0.91 | 67357.60 | 4400.11 | 1.87 |
| 2025-03-18 | 6.61 | 6.57 | -0.03 | -0.46 | 76935.00 | 5042.35 | 2.14 |
| 2025-03-17 | 6.65 | 6.60 | 0.01 | 0.15 | 91732.01 | 6067.01 | 2.55 |
| 2025-03-14 | 6.50 | 6.59 | 0.07 | 1.07 | 100613.00 | 6609.53 | 2.79 |
| 2025-03-13 | 6.45 | 6.52 | 0.04 | 0.62 | 96382.58 | 6223.22 | 2.68 |
| 2025-03-12 | 6.56 | 6.48 | -0.07 | -1.07 | 112091.19 | 7318.51 | 3.11 |
| 2025-03-11 | 6.45 | 6.55 | 0.07 | 1.08 | 102296.00 | 6637.52 | 2.84 |
| 2025-03-10 | 6.33 | 6.48 | 0.12 | 1.89 | 112269.00 | 7214.84 | 3.12 |
| 2025-03-07 | 6.28 | 6.36 | 0.06 | 0.95 | 102541.00 | 6493.68 | 2.85 |
| 2025-03-06 | 6.29 | 6.30 | 0.01 | 0.16 | 75181.00 | 4720.39 | 2.09 |
| 2025-03-05 | 6.26 | 6.29 | 0.03 | 0.48 | 81642.58 | 5089.12 | 2.27 |
| 2025-03-04 | 6.11 | 6.26 | 0.10 | 1.62 | 81582.00 | 5065.41 | 2.27 |
| 2025-03-03 | 6.26 | 6.16 | -0.07 | -1.12 | 113051.00 | 7050.46 | 3.14 |
| 2025-02-28 | 6.17 | 6.23 | 0.03 | 0.48 | 154416.00 | 9627.56 | 4.29 |
| 2025-02-27 | 6.12 | 6.20 | 0.08 | 1.31 | 105250.11 | 6493.56 | 2.92 |
| 2025-02-26 | 6.09 | 6.12 | 0.04 | 0.66 | 54227.00 | 3310.74 | 1.51 |
日K线
周K线
月K线
