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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.08 | 6.10 | 6.02 | 6.08 | +0.33% | 0.38 | 1.34% |
| 2025-06-24 | 6.01 | 6.07 | 6.00 | 6.06 | +0.83% | 0.38 | 1.36% |
| 2025-06-23 | 5.91 | 6.01 | 5.90 | 6.01 | +1.35% | 0.23 | 0.82% |
| 2025-06-20 | 5.96 | 6.01 | 5.93 | 5.93 | -0.67% | 0.27 | 0.96% |
| 2025-06-19 | 6.00 | 6.05 | 5.94 | 5.97 | -0.67% | 0.34 | 1.22% |
| 2025-06-18 | 6.02 | 6.05 | 5.99 | 6.01 | -0.66% | 0.25 | 0.88% |
| 2025-06-17 | 6.04 | 6.10 | 6.01 | 6.05 | 0.00% | 0.28 | 1.00% |
| 2025-06-16 | 6.00 | 6.06 | 5.98 | 6.05 | +0.33% | 0.34 | 1.21% |
| 2025-06-13 | 6.11 | 6.12 | 6.01 | 6.03 | -1.79% | 0.54 | 1.90% |
| 2025-06-12 | 6.20 | 6.25 | 6.10 | 6.14 | -1.44% | 0.53 | 1.83% |
| 2025-06-11 | 6.16 | 6.25 | 6.16 | 6.23 | +1.30% | 0.75 | 2.60% |
| 2025-06-10 | 6.13 | 6.21 | 6.04 | 6.15 | +0.33% | 0.68 | 3.06% |
| 2025-06-09 | 6.11 | 6.16 | 6.06 | 6.13 | +0.49% | 0.40 | 1.82% |
| 2025-06-06 | 6.07 | 6.12 | 6.04 | 6.10 | 0.00% | 0.32 | 1.48% |
| 2025-06-05 | 6.14 | 6.18 | 6.06 | 6.10 | -0.65% | 0.52 | 2.36% |
| 2025-06-04 | 6.06 | 6.14 | 5.98 | 6.14 | +1.99% | 0.81 | 3.68% |
| 2025-06-03 | 5.91 | 6.04 | 5.91 | 6.02 | +1.18% | 0.41 | 1.90% |
| 2025-05-30 | 5.98 | 6.04 | 5.93 | 5.95 | -0.83% | 0.25 | 1.15% |
| 2025-05-29 | 5.95 | 6.01 | 5.91 | 6.00 | +0.84% | 0.34 | 1.57% |
| 2025-05-28 | 5.96 | 5.97 | 5.92 | 5.95 | -0.17% | 0.17 | 0.81% |