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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 7.47 | 7.47 | 7.19 | 7.26 | -3.33% | 2.75 | 8.08% |
| 2026-04-21 | 7.73 | 7.91 | 7.50 | 7.51 | -4.94% | 3.11 | 8.71% |
| 2026-04-20 | 7.68 | 7.94 | 7.49 | 7.90 | -0.13% | 3.95 | 10.92% |
| 2026-04-17 | 8.20 | 8.28 | 7.84 | 7.91 | -6.94% | 5.39 | 14.46% |
| 2026-04-16 | 8.04 | 8.66 | 7.97 | 8.50 | +4.55% | 7.33 | 18.80% |
| 2026-04-15 | 8.01 | 8.28 | 7.86 | 8.13 | +1.62% | 6.18 | 16.32% |
| 2026-04-14 | 8.01 | 8.14 | 7.81 | 8.00 | +2.30% | 4.97 | 13.32% |
| 2026-04-13 | 7.86 | 7.93 | 7.65 | 7.82 | -1.14% | 3.81 | 10.46% |
| 2026-04-10 | 7.95 | 8.32 | 7.82 | 7.91 | -0.13% | 5.80 | 15.42% |
| 2026-04-09 | 8.30 | 8.68 | 7.72 | 7.92 | -1.61% | 6.01 | 15.99% |
| 2026-04-08 | 7.50 | 8.05 | 7.40 | 8.05 | +9.97% | 3.45 | 9.38% |
| 2026-04-07 | 7.11 | 7.59 | 7.03 | 7.32 | +5.78% | 2.95 | 8.61% |
| 2026-04-03 | 7.55 | 7.55 | 6.82 | 6.92 | -7.61% | 2.59 | 7.84% |
| 2026-04-02 | 7.66 | 7.79 | 7.43 | 7.49 | -2.35% | 1.88 | 5.33% |
| 2026-04-01 | 7.76 | 7.82 | 7.46 | 7.67 | -0.39% | 2.59 | 7.27% |
| 2026-03-31 | 7.53 | 7.95 | 7.53 | 7.70 | +2.39% | 3.55 | 9.84% |
| 2026-03-30 | 7.44 | 7.58 | 7.41 | 7.52 | -0.13% | 2.14 | 6.09% |
| 2026-03-27 | 7.47 | 7.67 | 7.41 | 7.53 | +0.53% | 3.15 | 8.94% |
| 2026-03-26 | 7.36 | 7.68 | 7.29 | 7.49 | +1.49% | 4.62 | 13.21% |
| 2026-03-25 | 6.72 | 7.38 | 6.72 | 7.38 | +9.99% | 2.47 | 7.34% |