桂林旅游 sz.000978
6.43
+1.42%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 6.34 | 6.43 | 6.29 | 6.43 | +1.42% | 0.59 | 1.99% |
| 2026-05-22 | 6.44 | 6.46 | 6.30 | 6.34 | -1.09% | 0.58 | 1.95% |
| 2026-05-21 | 6.47 | 6.60 | 6.40 | 6.41 | -0.93% | 0.88 | 2.89% |
| 2026-05-20 | 6.51 | 6.54 | 6.39 | 6.47 | -1.07% | 0.67 | 2.21% |
| 2026-05-19 | 6.37 | 6.55 | 6.35 | 6.54 | +2.67% | 1.13 | 3.74% |
| 2026-05-18 | 6.30 | 6.39 | 6.19 | 6.37 | +1.11% | 0.99 | 3.37% |
| 2026-05-15 | 6.39 | 6.39 | 6.22 | 6.30 | -0.94% | 1.07 | 3.63% |
| 2026-05-14 | 6.59 | 6.61 | 6.34 | 6.36 | -3.34% | 1.21 | 4.03% |
| 2026-05-13 | 6.51 | 6.61 | 6.49 | 6.58 | +0.46% | 0.75 | 2.45% |
| 2026-05-12 | 6.68 | 6.72 | 6.53 | 6.55 | -1.80% | 0.92 | 2.98% |
| 2026-05-11 | 6.76 | 6.76 | 6.58 | 6.67 | -1.77% | 1.38 | 4.44% |
| 2026-05-08 | 6.52 | 6.88 | 6.51 | 6.79 | +3.98% | 2.18 | 6.91% |
| 2026-05-07 | 6.54 | 6.63 | 6.49 | 6.53 | 0.00% | 1.09 | 3.58% |
| 2026-05-06 | 6.66 | 6.66 | 6.46 | 6.53 | -2.10% | 1.64 | 5.38% |
| 2026-04-30 | 6.77 | 6.80 | 6.65 | 6.67 | -1.91% | 1.17 | 3.75% |
| 2026-04-29 | 6.63 | 6.83 | 6.62 | 6.80 | +2.10% | 1.29 | 4.08% |
| 2026-04-28 | 6.94 | 6.94 | 6.62 | 6.66 | -4.99% | 1.86 | 5.89% |
| 2026-04-27 | 6.90 | 7.01 | 6.76 | 7.01 | +1.45% | 1.64 | 5.09% |
| 2026-04-24 | 7.05 | 7.08 | 6.88 | 6.91 | -2.95% | 1.96 | 6.03% |
| 2026-04-23 | 7.21 | 7.34 | 7.07 | 7.12 | -1.93% | 2.13 | 6.34% |