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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.46 | 6.48 | 6.38 | 6.40 | -0.93% | 0.56 | 1.86% |
| 2025-07-22 | 6.48 | 6.49 | 6.40 | 6.46 | +0.15% | 0.51 | 1.69% |
| 2025-07-21 | 6.38 | 6.49 | 6.37 | 6.45 | +0.78% | 0.61 | 2.01% |
| 2025-07-18 | 6.34 | 6.41 | 6.30 | 6.40 | +1.11% | 0.49 | 1.63% |
| 2025-07-17 | 6.27 | 6.36 | 6.27 | 6.33 | +0.96% | 0.39 | 1.33% |
| 2025-07-16 | 6.25 | 6.31 | 6.23 | 6.27 | +0.32% | 0.43 | 1.45% |
| 2025-07-15 | 6.35 | 6.36 | 6.21 | 6.25 | -1.57% | 0.58 | 1.97% |
| 2025-07-14 | 6.38 | 6.58 | 6.32 | 6.35 | +1.11% | 0.75 | 2.51% |
| 2025-07-11 | 6.33 | 6.35 | 6.25 | 6.28 | -0.63% | 0.59 | 2.00% |
| 2025-07-10 | 6.19 | 6.36 | 6.18 | 6.32 | +1.94% | 0.85 | 2.91% |
| 2025-07-09 | 6.20 | 6.25 | 6.19 | 6.20 | -0.16% | 0.38 | 1.29% |
| 2025-07-08 | 6.19 | 6.22 | 6.15 | 6.21 | +0.49% | 0.40 | 1.39% |
| 2025-07-07 | 6.13 | 6.20 | 6.13 | 6.18 | +0.49% | 0.32 | 1.10% |
| 2025-07-04 | 6.18 | 6.19 | 6.14 | 6.15 | -0.32% | 0.33 | 1.14% |
| 2025-07-03 | 6.17 | 6.20 | 6.15 | 6.17 | 0.00% | 0.33 | 1.14% |
| 2025-07-02 | 6.12 | 6.18 | 6.11 | 6.17 | +0.65% | 0.51 | 1.77% |
| 2025-07-01 | 6.14 | 6.17 | 6.09 | 6.13 | 0.00% | 0.41 | 1.44% |
| 2025-06-30 | 6.16 | 6.16 | 6.11 | 6.13 | 0.00% | 0.34 | 1.18% |
| 2025-06-27 | 6.13 | 6.16 | 6.10 | 6.13 | -0.33% | 0.52 | 1.82% |
| 2025-06-26 | 6.07 | 6.20 | 6.04 | 6.15 | +1.15% | 0.91 | 3.17% |