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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.54 | 6.71 | 6.31 | 6.71 | +4.52% | 1.35 | 4.43% |
| 2026-03-23 | 7.01 | 7.02 | 6.42 | 6.42 | -9.96% | 1.53 | 4.92% |
| 2026-03-20 | 7.17 | 7.31 | 7.11 | 7.13 | -0.14% | 0.75 | 2.22% |
| 2026-03-19 | 7.27 | 7.40 | 7.10 | 7.14 | -2.72% | 0.73 | 2.16% |
| 2026-03-18 | 7.37 | 7.42 | 7.27 | 7.34 | -0.54% | 0.73 | 2.11% |
| 2026-03-17 | 7.42 | 7.60 | 7.36 | 7.38 | -0.67% | 0.94 | 2.70% |
| 2026-03-16 | 7.29 | 7.43 | 7.24 | 7.43 | +2.77% | 0.94 | 2.74% |
| 2026-03-13 | 7.13 | 7.35 | 7.13 | 7.23 | +0.84% | 0.86 | 2.53% |
| 2026-03-12 | 7.19 | 7.24 | 7.14 | 7.17 | -0.14% | 0.47 | 1.41% |
| 2026-03-11 | 7.25 | 7.34 | 7.14 | 7.18 | -0.97% | 0.74 | 2.18% |
| 2026-03-10 | 7.10 | 7.29 | 7.10 | 7.25 | +2.55% | 0.82 | 2.42% |
| 2026-03-09 | 7.07 | 7.15 | 7.00 | 7.07 | -0.70% | 0.60 | 1.82% |
| 2026-03-06 | 6.97 | 7.15 | 6.92 | 7.12 | +2.89% | 0.78 | 2.37% |
| 2026-03-05 | 6.96 | 7.00 | 6.88 | 6.92 | +1.17% | 0.50 | 1.54% |
| 2026-03-04 | 6.82 | 6.91 | 6.75 | 6.84 | -0.15% | 0.49 | 1.52% |
| 2026-03-03 | 6.94 | 7.06 | 6.84 | 6.85 | -1.15% | 0.59 | 1.81% |
| 2026-03-02 | 7.06 | 7.15 | 6.91 | 6.93 | -3.35% | 0.99 | 3.03% |
| 2026-02-27 | 7.09 | 7.19 | 7.06 | 7.17 | +1.56% | 0.65 | 1.94% |
| 2026-02-26 | 7.14 | 7.19 | 7.05 | 7.06 | -0.84% | 0.61 | 1.85% |
| 2026-02-25 | 7.08 | 7.16 | 7.07 | 7.12 | +0.42% | 0.69 | 2.07% |