西域旅游(300859)股票信息
| 股票代码 | 300859 |
| 股票名称 | 西域旅游 |
| 最新价/元 | 31.32 |
| 涨跌额/元 | -7.08 |
| 涨跌幅/% | -18.44 |
| 买入/元 | 31.32 |
| 卖出/元 | 31.33 |
| 昨收/元 | 38.40 |
| 今开/元 | 35.20 |
| 最高/元 | 35.20 |
| 最低/元 | 31.06 |
| 成交量/手 | 214398.69 |
| 成交额/万 | 71069.72 |
| 股净值/元 | 46.06 |
| 市净率 | 6.93 |
| 总市值/万 | 485460.00 |
| 流通值/万 | 485460.00 |
| 换手率/% | 13.83 |
| 入市日期 | 2020-08-06 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:45 |
西域旅游(300859)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 35.20 | 31.32 | -7.08 | -18.44 | 214398.69 | 71069.72 | 13.83 |
| 2024-10-08 | 43.00 | 38.40 | 0.46 | 1.21 | 341906.62 | 134525.56 | 22.06 |
| 2024-09-30 | 35.00 | 37.94 | 6.32 | 19.99 | 248967.62 | 88181.21 | 16.06 |
| 2024-09-27 | 30.30 | 31.62 | 1.42 | 4.70 | 176599.69 | 54095.94 | 11.39 |
| 2024-09-26 | 29.10 | 30.20 | 0.64 | 2.17 | 134333.00 | 39941.72 | 8.67 |
| 2024-09-25 | 29.38 | 29.56 | 0.39 | 1.34 | 146026.06 | 43763.06 | 9.42 |
| 2024-09-24 | 28.00 | 29.17 | 0.93 | 3.29 | 125297.06 | 36084.33 | 8.08 |
| 2024-09-23 | 28.12 | 28.24 | 0.12 | 0.43 | 80197.30 | 22613.91 | 5.17 |
| 2024-09-20 | 27.42 | 28.12 | 0.34 | 1.22 | 86266.00 | 24130.12 | 5.57 |
| 2024-09-19 | 27.01 | 27.78 | 0.88 | 3.27 | 113245.91 | 31396.36 | 7.31 |
| 2024-09-18 | 26.70 | 26.90 | -0.40 | -1.47 | 75607.00 | 20194.00 | 4.88 |
| 2024-09-13 | 27.83 | 27.30 | -0.25 | -0.91 | 93917.00 | 25850.90 | 6.06 |
| 2024-09-12 | 27.46 | 27.55 | 0.09 | 0.33 | 75721.00 | 20921.12 | 4.89 |
| 2024-09-11 | 27.12 | 27.46 | 0.15 | 0.55 | 97468.96 | 26722.35 | 6.29 |
| 2024-09-10 | 27.59 | 27.31 | -1.11 | -3.91 | 170218.09 | 45696.03 | 10.98 |
| 2024-09-09 | 26.50 | 28.42 | 3.84 | 15.62 | 252705.15 | 70886.28 | 16.30 |
| 2024-09-06 | 24.38 | 24.58 | 0.13 | 0.53 | 34553.00 | 8512.25 | 2.23 |
| 2024-09-05 | 24.38 | 24.45 | 0.12 | 0.49 | 23204.00 | 5666.24 | 1.50 |
| 2024-09-04 | 24.52 | 24.33 | -0.49 | -1.97 | 31745.00 | 7787.84 | 2.05 |
| 2024-09-03 | 24.79 | 24.82 | -0.10 | -0.40 | 36460.00 | 9087.47 | 2.35 |
| 2024-09-02 | 25.20 | 24.92 | -0.46 | -1.81 | 46664.00 | 11743.19 | 3.01 |
| 2024-08-30 | 24.86 | 25.38 | 0.43 | 1.72 | 66952.20 | 16973.89 | 4.32 |
| 2024-08-29 | 25.20 | 24.95 | -0.40 | -1.58 | 42970.75 | 10751.09 | 2.77 |
| 2024-08-28 | 25.62 | 25.35 | -0.40 | -1.55 | 55071.00 | 14067.68 | 3.55 |
| 2024-08-27 | 25.72 | 25.75 | -0.17 | -0.66 | 55860.20 | 14377.25 | 3.60 |
| 2024-08-26 | 25.66 | 25.92 | -0.04 | -0.15 | 98781.00 | 25421.73 | 6.37 |
| 2024-08-23 | 24.10 | 25.96 | 1.90 | 7.90 | 77706.00 | 19580.45 | 5.01 |
| 2024-08-22 | 25.12 | 24.06 | -1.13 | -4.49 | 33718.00 | 8246.09 | 2.18 |
| 2024-08-21 | 25.49 | 25.19 | 0.15 | 0.60 | 21477.48 | 5400.37 | 1.39 |
| 2024-08-20 | 25.82 | 25.04 | -0.68 | -2.64 | 29685.00 | 7502.86 | 1.92 |
| 2024-08-19 | 25.80 | 25.72 | -0.27 | -1.04 | 21693.00 | 5592.81 | 1.40 |
| 2024-08-16 | 26.10 | 25.99 | -0.09 | -0.35 | 27750.00 | 7209.90 | 1.79 |
| 2024-08-15 | 25.82 | 26.08 | 0.12 | 0.46 | 45570.37 | 11918.17 | 2.94 |
| 2024-08-14 | 26.13 | 25.96 | -0.15 | -0.57 | 30226.00 | 7882.47 | 1.95 |
| 2024-08-13 | 26.10 | 26.11 | 0.04 | 0.15 | 34253.00 | 8931.76 | 2.21 |
| 2024-08-12 | 26.82 | 26.07 | -0.81 | -3.01 | 58268.00 | 15141.18 | 3.76 |
| 2024-08-09 | 26.47 | 26.88 | 0.31 | 1.17 | 71357.00 | 19268.36 | 4.60 |
| 2024-08-08 | 26.07 | 26.57 | 0.24 | 0.91 | 81642.00 | 21934.64 | 5.27 |
| 2024-08-07 | 26.25 | 26.33 | -0.27 | -1.02 | 50732.00 | 13262.61 | 3.27 |
| 2024-08-06 | 26.66 | 26.60 | 0.00 | 0.00 | 63921.29 | 16954.16 | 4.12 |
| 2024-08-05 | 27.10 | 26.60 | 0.12 | 0.45 | 94646.71 | 25435.99 | 6.11 |
| 2024-08-02 | 26.26 | 26.48 | 0.00 | 0.00 | 44995.00 | 11852.29 | 2.90 |
| 2024-08-01 | 26.12 | 26.48 | 0.06 | 0.23 | 66210.20 | 17369.27 | 4.27 |
| 2024-07-31 | 24.50 | 26.42 | 1.72 | 6.96 | 103691.49 | 26803.21 | 6.69 |
| 2024-07-30 | 24.00 | 24.70 | 0.68 | 2.83 | 62568.40 | 15207.01 | 4.04 |
| 2024-07-29 | 23.59 | 24.02 | 0.35 | 1.48 | 45222.11 | 10828.87 | 2.92 |
| 2024-07-26 | 22.83 | 23.67 | 0.75 | 3.27 | 48554.00 | 11320.13 | 3.13 |
| 2024-07-25 | 22.77 | 22.92 | 0.25 | 1.10 | 51145.40 | 11743.40 | 3.30 |
| 2024-07-24 | 24.05 | 22.67 | -1.62 | -6.67 | 72310.71 | 16767.94 | 4.67 |
| 2024-07-23 | 24.82 | 24.29 | -0.56 | -2.25 | 40213.71 | 9970.26 | 2.59 |
| 2024-07-22 | 24.30 | 24.85 | 0.38 | 1.55 | 37775.00 | 9305.61 | 2.44 |
| 2024-07-19 | 25.26 | 24.47 | -0.89 | -3.51 | 48738.00 | 12084.16 | 3.14 |
| 2024-07-18 | 25.15 | 25.36 | -0.02 | -0.08 | 47772.09 | 11986.37 | 3.08 |
| 2024-07-17 | 25.41 | 25.38 | -0.02 | -0.08 | 44033.00 | 11158.75 | 2.84 |
| 2024-07-16 | 25.70 | 25.40 | -0.40 | -1.55 | 52725.00 | 13425.70 | 3.40 |
| 2024-07-15 | 26.94 | 25.80 | -2.08 | -7.46 | 80036.53 | 20837.32 | 5.16 |
| 2024-07-12 | 30.10 | 27.88 | -2.00 | -6.69 | 102322.00 | 29829.91 | 6.60 |
| 2024-07-11 | 29.63 | 29.88 | 0.60 | 2.05 | 55133.00 | 16396.32 | 3.56 |
| 2024-07-10 | 30.31 | 29.28 | -1.12 | -3.68 | 42732.00 | 12748.31 | 2.76 |
| 2024-07-09 | 30.33 | 30.40 | -0.09 | -0.30 | 60333.00 | 18115.79 | 3.89 |
| 2024-07-08 | 30.70 | 30.49 | -0.21 | -0.68 | 44123.00 | 13480.67 | 2.85 |
| 2024-07-05 | 30.60 | 30.70 | 0.00 | 0.00 | 48900.00 | 15086.66 | 3.15 |
| 2024-07-04 | 31.52 | 30.70 | -0.92 | -2.91 | 73264.00 | 22483.82 | 4.73 |
| 2024-07-03 | 31.39 | 31.62 | 0.62 | 2.00 | 86945.00 | 27455.84 | 5.61 |
| 2024-07-02 | 30.93 | 31.00 | -0.16 | -0.51 | 61351.00 | 19057.09 | 3.96 |
| 2024-07-01 | 30.62 | 31.16 | 0.53 | 1.73 | 73908.57 | 22842.62 | 4.77 |
| 2024-06-28 | 29.60 | 30.63 | 0.86 | 2.89 | 76417.57 | 23080.99 | 4.93 |
| 2024-06-27 | 29.46 | 29.77 | 0.02 | 0.07 | 81506.00 | 24661.43 | 5.26 |
| 2024-06-26 | 29.11 | 29.75 | 0.14 | 0.47 | 52790.00 | 15554.82 | 3.41 |
| 2024-06-25 | 29.00 | 29.61 | 0.71 | 2.46 | 65044.00 | 19092.60 | 4.20 |
| 2024-06-24 | 29.76 | 28.90 | -0.85 | -2.86 | 43896.00 | 12831.64 | 2.83 |
| 2024-06-21 | 29.20 | 29.75 | 0.20 | 0.68 | 47197.00 | 14087.95 | 3.04 |
| 2024-06-20 | 29.60 | 29.55 | 0.00 | 0.00 | 49757.00 | 14699.33 | 3.21 |
| 2024-06-19 | 29.40 | 29.55 | 0.15 | 0.51 | 48770.00 | 14533.31 | 3.15 |
| 2024-06-18 | 28.90 | 29.40 | 0.31 | 1.07 | 38661.52 | 11398.60 | 2.49 |
| 2024-06-17 | 29.10 | 29.09 | -0.21 | -0.72 | 35389.00 | 10302.40 | 2.28 |
| 2024-06-14 | 29.99 | 29.30 | -0.70 | -2.33 | 52664.57 | 15606.61 | 3.40 |
| 2024-06-13 | 30.73 | 30.00 | -0.69 | -2.25 | 56366.00 | 17033.46 | 3.64 |
| 2024-06-12 | 30.10 | 30.69 | 0.27 | 0.89 | 52132.00 | 16018.44 | 3.36 |
| 2024-06-11 | 30.66 | 30.42 | -0.78 | -2.50 | 59171.32 | 18092.00 | 3.82 |
| 2024-06-07 | 31.60 | 31.20 | -0.18 | -0.57 | 55446.06 | 17506.55 | 3.58 |
| 2024-06-06 | 31.31 | 31.38 | -0.50 | -1.57 | 79254.01 | 24710.18 | 5.11 |
| 2024-06-05 | 31.71 | 31.88 | 0.10 | 0.32 | 88286.57 | 28350.22 | 5.70 |
| 2024-06-04 | 28.98 | 31.78 | 2.64 | 9.06 | 131704.56 | 41180.06 | 8.50 |
| 2024-06-03 | 31.03 | 29.14 | -1.89 | -6.09 | 84042.62 | 24888.84 | 5.42 |
| 2024-05-31 | 31.00 | 31.03 | 0.03 | 0.10 | 72110.63 | 22394.82 | 4.65 |
| 2024-05-30 | 32.40 | 31.00 | -2.78 | -8.23 | 130872.11 | 41809.64 | 8.44 |
| 2024-05-28 | 33.41 | 33.78 | -0.32 | -0.94 | 33922.57 | 11426.60 | 2.19 |
| 2024-05-27 | 33.91 | 34.10 | 0.15 | 0.44 | 44936.05 | 15133.01 | 2.90 |
| 2024-05-24 | 33.69 | 33.95 | 0.31 | 0.92 | 51146.32 | 17197.28 | 3.30 |
| 2024-05-23 | 33.66 | 33.94 | 0.34 | 1.01 | 51541.00 | 17446.24 | 3.33 |
| 2024-05-22 | 32.99 | 33.60 | 0.62 | 1.88 | 46190.00 | 15362.51 | 2.98 |
| 2024-05-21 | 31.76 | 32.98 | 0.71 | 2.20 | 56816.00 | 18562.96 | 3.67 |
| 2024-05-20 | 32.98 | 32.27 | 0.37 | 1.16 | 76397.71 | 25157.39 | 4.93 |
| 2024-05-17 | 31.55 | 31.90 | 0.52 | 1.66 | 40932.11 | 13024.57 | 2.64 |
| 2024-05-16 | 31.23 | 31.38 | 0.24 | 0.77 | 35278.00 | 11177.10 | 2.28 |
| 2024-05-15 | 31.11 | 31.14 | -0.93 | -2.90 | 49287.00 | 15432.25 | 3.18 |
| 2024-05-14 | 31.73 | 32.07 | 0.02 | 0.06 | 32752.00 | 10460.57 | 2.11 |
| 2024-05-13 | 31.31 | 32.05 | 0.94 | 3.02 | 42206.77 | 13226.65 | 2.72 |
| 2024-05-10 | 31.39 | 31.11 | -0.29 | -0.92 | 46273.15 | 14648.93 | 2.99 |
日K线
周K线
月K线
