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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.50 | 6.58 | 6.47 | 6.57 | +1.23% | 0.72 | 2.35% |
| 2025-08-19 | 6.43 | 6.53 | 6.41 | 6.49 | +1.09% | 0.63 | 2.08% |
| 2025-08-18 | 6.34 | 6.45 | 6.34 | 6.42 | +1.26% | 0.55 | 1.83% |
| 2025-08-15 | 6.30 | 6.37 | 6.28 | 6.34 | +0.32% | 0.40 | 1.36% |
| 2025-08-14 | 6.43 | 6.47 | 6.30 | 6.32 | -1.56% | 0.52 | 1.72% |
| 2025-08-13 | 6.52 | 6.55 | 6.41 | 6.42 | -1.08% | 0.53 | 1.76% |
| 2025-08-12 | 6.54 | 6.54 | 6.47 | 6.49 | -0.46% | 0.25 | 0.84% |
| 2025-08-11 | 6.48 | 6.54 | 6.43 | 6.52 | +0.77% | 0.48 | 1.57% |
| 2025-08-08 | 6.40 | 6.47 | 6.38 | 6.47 | +1.09% | 0.41 | 1.36% |
| 2025-08-07 | 6.40 | 6.42 | 6.35 | 6.40 | 0.00% | 0.40 | 1.33% |
| 2025-08-06 | 6.50 | 6.50 | 6.39 | 6.40 | -1.39% | 0.51 | 1.69% |
| 2025-08-05 | 6.47 | 6.49 | 6.44 | 6.49 | +0.62% | 0.35 | 1.14% |
| 2025-08-04 | 6.46 | 6.49 | 6.42 | 6.45 | -0.15% | 0.42 | 1.39% |
| 2025-08-01 | 6.49 | 6.51 | 6.42 | 6.46 | -0.15% | 0.50 | 1.66% |
| 2025-07-31 | 6.63 | 6.64 | 6.45 | 6.47 | -1.82% | 0.55 | 1.81% |
| 2025-07-30 | 6.47 | 6.60 | 6.47 | 6.59 | +1.23% | 0.68 | 2.23% |
| 2025-07-29 | 6.54 | 6.60 | 6.45 | 6.51 | -0.15% | 0.42 | 1.39% |
| 2025-07-28 | 6.51 | 6.55 | 6.47 | 6.52 | +0.15% | 0.45 | 1.47% |
| 2025-07-25 | 6.52 | 6.55 | 6.48 | 6.51 | -0.15% | 0.56 | 1.85% |
| 2025-07-24 | 6.40 | 6.53 | 6.39 | 6.52 | +1.88% | 0.63 | 2.08% |