RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
陕西旅游603402.SH
最近收盘价60.182026-07-17
最近交易日2026-07-17
成交量（股）1,593,950
成交额（元）98,094,007
日线记录127
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-05 | 2026-06-12 | cash_dividend | 2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-06-05 | 2026-06-12 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 127 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 61.80 | 63.87 | 59.88 | 60.18 | 60.18 | qfq | 1,593,950 | 98,094,007 | -3.87% |
| 2026-07-16 | 60.60 | 63.37 | 60.13 | 62.60 | 62.60 | qfq | 1,974,530 | 122,724,194 | 2.62% |
| 2026-07-15 | 58.92 | 61.05 | 58.41 | 61.00 | 61.00 | qfq | 1,340,214 | 80,814,080 | 3.39% |
| 2026-07-14 | 58.57 | 59.80 | 58.40 | 59.00 | 59.00 | qfq | 1,073,140 | 63,370,364 | -0.17% |
| 2026-07-13 | 59.25 | 60.11 | 58.60 | 59.10 | 59.10 | qfq | 1,237,790 | 73,169,000 | -1.68% |
| 2026-07-10 | 58.00 | 61.20 | 57.60 | 60.11 | 60.11 | qfq | 1,994,976 | 119,252,414 | 2.05% |
| 2026-07-09 | 59.90 | 60.50 | 57.99 | 58.90 | 58.90 | qfq | 2,228,476 | 131,682,136 | -5.15% |
| 2026-07-08 | 62.42 | 64.80 | 60.52 | 62.10 | 62.10 | qfq | 2,862,120 | 178,812,027 | 4.72% |
| 2026-07-07 | 61.00 | 61.05 | 59.08 | 59.30 | 59.30 | qfq | 780,590 | 46,630,417 | -2.79% |
| 2026-07-06 | 61.20 | 62.29 | 60.80 | 61.00 | 61.00 | qfq | 946,095 | 58,106,001 | -0.57% |
| 2026-07-03 | 60.79 | 61.89 | 60.24 | 61.35 | 61.35 | qfq | 1,088,419 | 66,509,971 | 0.92% |
| 2026-07-02 | 60.60 | 61.86 | 60.20 | 60.79 | 60.79 | qfq | 1,297,050 | 79,034,429 | -0.02% |
| 2026-07-01 | 59.11 | 61.70 | 58.37 | 60.80 | 60.80 | qfq | 1,350,790 | 81,148,794 | 2.79% |
| 2026-06-30 | 60.00 | 60.47 | 58.22 | 59.15 | 59.15 | qfq | 1,164,970 | 68,818,732 | -1.37% |
| 2026-06-29 | 59.40 | 60.80 | 57.50 | 59.97 | 59.97 | qfq | 1,292,126 | 76,811,073 | 0.37% |
| 2026-06-26 | 61.67 | 61.67 | 59.59 | 59.75 | 59.75 | qfq | 1,037,325 | 62,415,668 | -3.29% |
| 2026-06-25 | 62.16 | 62.75 | 60.77 | 61.78 | 61.78 | qfq | 1,196,570 | 74,057,739 | -0.60% |
| 2026-06-24 | 64.90 | 65.10 | 62.04 | 62.15 | 62.15 | qfq | 1,407,775 | 88,605,568 | -4.53% |
| 2026-06-23 | 64.80 | 66.50 | 64.29 | 65.10 | 65.10 | qfq | 1,340,270 | 87,635,515 | 0.18% |
| 2026-06-22 | 66.48 | 66.48 | 63.92 | 64.98 | 64.98 | qfq | 1,175,863 | 76,270,641 | -3.00% |
| 2026-06-18 | 67.16 | 67.62 | 66.29 | 66.99 | 66.99 | qfq | 948,854 | 63,373,968 | -1.08% |
| 2026-06-17 | 70.14 | 70.16 | 67.51 | 67.72 | 67.72 | qfq | 1,120,096 | 76,635,029 | -4.05% |
| 2026-06-16 | 72.94 | 72.96 | 70.50 | 70.58 | 70.58 | qfq | 983,320 | 70,192,788 | -2.66% |
| 2026-06-15 | 72.00 | 73.39 | 71.22 | 72.51 | 72.51 | qfq | 1,301,766 | 94,039,271 | 0.08% |
| 2026-06-12 | 70.58 | 72.45 | 68.50 | 72.45 | 72.45 | qfq | 1,712,825 | 119,833,431 | -23.33% |
| 2026-06-11 | 95.20 | 95.46 | 93.16 | 94.49 | 71.15 | qfq | 895,464 | 84,187,802 | -1.02% |
| 2026-06-10 | 92.50 | 96.30 | 91.80 | 95.46 | 71.88 | qfq | 1,439,432 | 136,824,876 | 2.77% |
| 2026-06-09 | 93.01 | 93.20 | 91.30 | 92.89 | 69.94 | qfq | 660,421 | 60,925,579 | -0.58% |
| 2026-06-08 | 93.78 | 95.92 | 91.00 | 93.43 | 70.35 | qfq | 965,924 | 90,119,478 | -1.73% |
| 2026-06-05 | 92.76 | 96.60 | 92.76 | 95.07 | 71.58 | qfq | 1,076,553 | 102,079,330 | 3.70% |
| 2026-06-04 | 92.80 | 92.89 | 91.06 | 91.68 | 69.03 | qfq | 424,283 | 38,908,262 | -0.99% |
| 2026-06-03 | 92.50 | 93.27 | 91.80 | 92.60 | 69.72 | qfq | 453,786 | 41,904,857 | -0.34% |
| 2026-06-02 | 94.16 | 94.16 | 91.80 | 92.92 | 69.96 | qfq | 694,787 | 64,500,807 | -1.46% |
| 2026-06-01 | 92.92 | 94.68 | 91.50 | 94.30 | 71.00 | qfq | 752,953 | 70,668,361 | 0.78% |
| 2026-05-29 | 92.86 | 96.65 | 92.20 | 93.57 | 70.45 | qfq | 1,087,004 | 102,113,208 | 1.49% |
| 2026-05-28 | 93.60 | 94.00 | 90.80 | 92.20 | 69.42 | qfq | 671,700 | 61,883,776 | -0.97% |
| 2026-05-27 | 95.30 | 95.88 | 92.37 | 93.10 | 70.10 | qfq | 1,032,254 | 96,421,404 | -2.64% |
| 2026-05-26 | 97.37 | 97.38 | 94.33 | 95.62 | 72.00 | qfq | 718,750 | 68,649,906 | -1.07% |
| 2026-05-25 | 97.16 | 98.27 | 95.51 | 96.65 | 72.77 | qfq | 728,110 | 70,301,170 | -0.55% |
| 2026-05-22 | 98.70 | 99.00 | 96.71 | 97.18 | 73.17 | qfq | 726,000 | 70,793,798 | -1.30% |
| 2026-05-21 | 100.15 | 102.30 | 98.35 | 98.46 | 74.14 | qfq | 876,403 | 88,117,645 | -1.58% |
| 2026-05-20 | 101.16 | 101.16 | 99.25 | 100.04 | 75.33 | qfq | 633,200 | 63,224,266 | -1.49% |
| 2026-05-19 | 100.05 | 101.80 | 99.97 | 101.55 | 76.46 | qfq | 826,330 | 83,550,308 | 1.36% |
| 2026-05-18 | 99.01 | 101.48 | 98.01 | 100.19 | 75.44 | qfq | 1,063,234 | 105,897,412 | 0.59% |
| 2026-05-15 | 102.25 | 102.59 | 98.90 | 99.60 | 74.99 | qfq | 1,355,830 | 136,066,403 | -2.56% |
| 2026-05-14 | 104.52 | 104.85 | 102.01 | 102.22 | 76.97 | qfq | 1,245,550 | 128,127,984 | -2.42% |
| 2026-05-13 | 109.30 | 109.89 | 104.50 | 104.76 | 78.88 | qfq | 1,820,861 | 192,338,326 | -4.67% |
| 2026-05-12 | 111.08 | 112.33 | 109.48 | 109.89 | 82.74 | qfq | 889,600 | 98,534,634 | -1.65% |
| 2026-05-11 | 112.00 | 112.52 | 110.85 | 111.73 | 84.13 | qfq | 856,901 | 95,460,296 | -1.05% |
| 2026-05-08 | 109.50 | 113.01 | 108.93 | 112.91 | 85.02 | qfq | 1,482,733 | 165,044,239 | 3.11% |
| 2026-05-07 | 109.83 | 110.46 | 109.06 | 109.50 | 82.45 | qfq | 1,236,027 | 135,492,835 | -0.30% |
| 2026-05-06 | 110.55 | 111.00 | 108.44 | 109.83 | 82.70 | qfq | 1,249,449 | 136,782,863 | -1.21% |
| 2026-04-30 | 115.42 | 115.99 | 110.10 | 111.17 | 83.71 | qfq | 1,829,425 | 203,871,537 | -4.21% |
| 2026-04-29 | 113.88 | 117.80 | 113.88 | 116.05 | 87.38 | qfq | 1,620,454 | 187,584,949 | -2.38% |
| 2026-04-28 | 126.00 | 127.50 | 118.88 | 118.88 | 89.51 | qfq | 2,646,131 | 319,683,456 | -10.00% |
| 2026-04-27 | 132.44 | 132.45 | 131.03 | 132.09 | 99.46 | qfq | 524,200 | 69,040,993 | -0.29% |
| 2026-04-24 | 132.80 | 132.85 | 131.73 | 132.48 | 99.75 | qfq | 613,600 | 81,067,145 | -0.94% |
| 2026-04-23 | 132.00 | 133.77 | 130.90 | 133.74 | 100.70 | qfq | 1,260,997 | 166,818,911 | 0.56% |
| 2026-04-22 | 135.00 | 135.00 | 132.00 | 132.99 | 100.13 | qfq | 1,107,451 | 146,834,554 | -1.41% |
| 2026-04-21 | 136.70 | 138.60 | 133.40 | 134.89 | 101.57 | qfq | 1,819,705 | 246,564,162 | -1.45% |
| 2026-04-20 | 137.11 | 137.99 | 135.10 | 136.88 | 103.06 | qfq | 1,312,578 | 179,794,342 | -0.01% |
| 2026-04-17 | 138.88 | 138.88 | 136.88 | 136.90 | 103.08 | qfq | 1,556,130 | 213,584,751 | -2.14% |
| 2026-04-16 | 137.29 | 141.87 | 137.12 | 139.90 | 105.34 | qfq | 1,961,833 | 273,539,053 | 0.75% |
| 2026-04-15 | 135.41 | 140.66 | 134.89 | 138.86 | 104.55 | qfq | 2,325,493 | 322,567,688 | 2.55% |
| 2026-04-14 | 132.12 | 135.45 | 131.08 | 135.41 | 101.96 | qfq | 1,847,193 | 246,675,596 | 3.04% |
| 2026-04-13 | 130.32 | 131.76 | 130.01 | 131.42 | 98.95 | qfq | 1,163,226 | 152,186,640 | -0.36% |
| 2026-04-10 | 131.98 | 134.70 | 131.01 | 131.90 | 99.31 | qfq | 1,380,688 | 182,898,034 | 0.80% |
| 2026-04-09 | 135.06 | 135.77 | 130.30 | 130.85 | 98.52 | qfq | 1,917,578 | 253,158,479 | -3.94% |
| 2026-04-08 | 132.50 | 136.60 | 132.50 | 136.22 | 102.57 | qfq | 1,917,435 | 259,299,432 | 4.87% |
| 2026-04-07 | 135.00 | 136.70 | 129.00 | 129.90 | 97.81 | qfq | 1,804,601 | 237,588,800 | -3.92% |
| 2026-04-03 | 135.70 | 139.87 | 133.93 | 135.20 | 101.80 | qfq | 1,170,526 | 159,888,300 | -0.37% |
| 2026-04-02 | 136.10 | 138.32 | 133.50 | 135.70 | 102.18 | qfq | 1,222,611 | 166,317,915 | -0.99% |
| 2026-04-01 | 134.50 | 138.20 | 132.06 | 137.05 | 103.19 | qfq | 1,423,201 | 193,536,148 | 3.71% |
| 2026-03-31 | 137.51 | 139.99 | 131.00 | 132.15 | 99.50 | qfq | 1,374,811 | 186,988,413 | -4.11% |
| 2026-03-30 | 136.99 | 139.50 | 135.00 | 137.81 | 103.76 | qfq | 856,065 | 117,475,782 | -0.61% |
| 2026-03-27 | 134.50 | 139.00 | 132.81 | 138.66 | 104.40 | qfq | 1,204,459 | 164,492,419 | 1.37% |
| 2026-03-26 | 135.00 | 139.93 | 134.00 | 136.78 | 102.99 | qfq | 1,792,618 | 245,895,615 | 2.60% |
| 2026-03-25 | 130.00 | 135.50 | 129.88 | 133.32 | 100.38 | qfq | 1,265,826 | 167,824,122 | 2.66% |
| 2026-03-24 | 131.25 | 131.80 | 127.00 | 129.86 | 97.78 | qfq | 697,117 | 89,800,948 | 0.05% |
| 2026-03-23 | 134.06 | 134.95 | 128.18 | 129.80 | 97.73 | qfq | 1,637,038 | 213,975,308 | -4.21% |
| 2026-03-20 | 135.36 | 138.26 | 135.00 | 135.50 | 102.02 | qfq | 922,990 | 126,090,187 | 0.18% |
| 2026-03-19 | 138.01 | 140.58 | 135.06 | 135.26 | 101.84 | qfq | 919,600 | 125,822,014 | -2.97% |
| 2026-03-18 | 142.83 | 143.83 | 137.07 | 139.40 | 104.96 | qfq | 1,093,217 | 152,656,834 | -2.74% |
| 2026-03-17 | 140.36 | 145.00 | 140.36 | 143.33 | 107.92 | qfq | 1,066,140 | 152,597,189 | 1.38% |
| 2026-03-16 | 140.78 | 143.50 | 140.00 | 141.38 | 106.45 | qfq | 640,594 | 90,671,749 | 0.51% |
| 2026-03-13 | 141.60 | 145.85 | 140.26 | 140.66 | 105.91 | qfq | 925,072 | 132,267,870 | -1.71% |
| 2026-03-12 | 140.00 | 143.60 | 139.60 | 143.10 | 107.75 | qfq | 1,143,900 | 162,648,586 | 1.74% |
| 2026-03-11 | 141.60 | 142.20 | 139.20 | 140.65 | 105.90 | qfq | 719,800 | 101,038,708 | -1.02% |
| 2026-03-10 | 137.30 | 142.38 | 137.30 | 142.10 | 106.99 | qfq | 1,252,582 | 176,257,236 | 3.58% |
| 2026-03-09 | 136.78 | 137.79 | 134.02 | 137.19 | 103.30 | qfq | 962,939 | 130,773,589 | -1.04% |
| 2026-03-06 | 135.00 | 139.13 | 134.40 | 138.63 | 104.38 | qfq | 964,700 | 132,927,378 | 2.42% |
| 2026-03-05 | 135.00 | 136.49 | 134.00 | 135.35 | 101.91 | qfq | 935,207 | 126,607,786 | 1.77% |
| 2026-03-04 | 135.40 | 136.80 | 132.00 | 133.00 | 100.14 | qfq | 816,602 | 109,465,103 | -1.70% |
| 2026-03-03 | 134.68 | 138.88 | 134.68 | 135.30 | 101.87 | qfq | 1,199,940 | 164,120,231 | 0.65% |
| 2026-03-02 | 139.50 | 139.80 | 133.84 | 134.42 | 101.21 | qfq | 1,606,705 | 218,520,628 | -5.47% |
| 2026-02-27 | 139.95 | 142.69 | 139.63 | 142.20 | 107.07 | qfq | 1,175,693 | 166,768,568 | 1.85% |
| 2026-02-26 | 142.36 | 142.50 | 139.30 | 139.62 | 105.13 | qfq | 1,336,118 | 188,290,425 | -2.29% |
| 2026-02-25 | 143.03 | 143.30 | 141.53 | 142.89 | 107.59 | qfq | 1,311,107 | 186,335,171 | 0.25% |
| 2026-02-24 | 148.41 | 148.43 | 141.33 | 142.53 | 107.32 | qfq | 2,170,367 | 311,563,867 | -4.02% |
| 2026-02-13 | 148.55 | 150.66 | 147.91 | 148.50 | 111.81 | qfq | 1,091,294 | 162,643,025 | 0.21% |
| 2026-02-12 | 151.82 | 151.82 | 147.81 | 148.19 | 111.58 | qfq | 1,223,259 | 182,043,220 | -1.61% |
| 2026-02-11 | 157.46 | 157.46 | 150.28 | 150.61 | 113.40 | qfq | 1,981,992 | 301,193,030 | -4.55% |
| 2026-02-10 | 160.66 | 160.80 | 153.01 | 157.79 | 118.81 | qfq | 2,249,463 | 351,832,557 | -2.53% |
| 2026-02-09 | 161.24 | 163.18 | 158.51 | 161.89 | 121.89 | qfq | 1,585,415 | 254,984,510 | 0.96% |
| 2026-02-06 | 166.60 | 169.80 | 159.92 | 160.35 | 120.74 | qfq | 2,973,441 | 484,392,285 | -3.69% |
| 2026-02-05 | 152.00 | 168.70 | 151.30 | 166.50 | 125.37 | qfq | 4,457,264 | 724,817,295 | 8.57% |
| 2026-02-04 | 150.11 | 155.50 | 149.00 | 153.36 | 115.47 | qfq | 1,901,002 | 290,502,788 | 1.36% |
| 2026-02-03 | 148.00 | 153.66 | 148.00 | 151.30 | 113.92 | qfq | 1,790,897 | 270,964,566 | 2.99% |
| 2026-02-02 | 143.00 | 154.55 | 140.58 | 146.91 | 110.62 | qfq | 3,018,293 | 452,979,542 | 1.07% |
| 2026-01-30 | 146.47 | 150.28 | 145.26 | 145.35 | 109.44 | qfq | 2,489,852 | 367,967,949 | -0.10% |
| 2026-01-29 | 146.81 | 148.00 | 143.50 | 145.50 | 109.55 | qfq | 2,552,587 | 372,426,257 | -1.76% |
| 2026-01-28 | 152.30 | 153.80 | 147.50 | 148.10 | 111.51 | qfq | 2,151,761 | 321,882,507 | -3.94% |
| 2026-01-27 | 161.40 | 161.50 | 150.60 | 154.18 | 116.09 | qfq | 2,290,091 | 353,413,216 | -3.58% |
| 2026-01-26 | 159.00 | 165.00 | 158.02 | 159.90 | 120.40 | qfq | 2,419,082 | 389,984,227 | 0.40% |
| 2026-01-23 | 160.67 | 165.00 | 158.11 | 159.26 | 119.91 | qfq | 2,254,777 | 362,022,096 | -1.69% |
| 2026-01-22 | 150.28 | 164.99 | 150.22 | 162.00 | 121.98 | qfq | 3,755,322 | 598,787,024 | 6.11% |
| 2026-01-21 | 151.01 | 154.30 | 148.33 | 152.67 | 114.95 | qfq | 2,646,421 | 398,623,798 | -0.22% |
| 2026-01-20 | 158.98 | 158.99 | 150.58 | 153.00 | 115.20 | qfq | 3,438,760 | 531,827,754 | -2.49% |
| 2026-01-19 | 155.50 | 164.80 | 152.35 | 156.90 | 118.14 | qfq | 4,864,596 | 769,947,985 | 1.03% |
| 2026-01-16 | 151.48 | 168.00 | 151.00 | 155.30 | 116.93 | qfq | 5,950,096 | 938,570,101 | -0.35% |
| 2026-01-15 | 148.01 | 155.84 | 148.01 | 155.84 | 117.34 | qfq | 4,774,657 | 723,637,074 | 10.00% |
| 2026-01-14 | 140.01 | 146.72 | 138.15 | 141.67 | 106.67 | qfq | 6,940,198 | 981,850,330 | -2.97% |
| 2026-01-13 | 130.00 | 149.50 | 128.00 | 146.00 | 109.93 | qfq | 10,983,023 | 1,499,153,597 | 5.42% |
| 2026-01-12 | 128.01 | 192.00 | 127.20 | 138.50 | 104.28 | qfq | 12,720,021 | 1,860,062,059 | 6.71% |
| 2026-01-09 | 129.00 | 136.95 | 126.67 | 129.79 | 97.73 | qfq | 7,029,495 | 920,911,758 | -1.67% |
| 2026-01-08 | 134.63 | 136.70 | 128.05 | 132.00 | 99.39 | qfq | 8,054,160 | 1,059,420,080 | -6.27% |
| 2026-01-07 | 136.56 | 147.39 | 134.00 | 140.83 | 106.04 | qfq | 12,075,595 | 1,690,989,821 | 6.69% |