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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 7.10 | 7.21 | 7.00 | 7.09 | 0.00% | 0.73 | 2.22% |
| 2026-02-13 | 7.08 | 7.15 | 7.02 | 7.09 | +0.85% | 0.63 | 1.90% |
| 2026-02-12 | 7.25 | 7.30 | 7.03 | 7.03 | -3.30% | 0.97 | 2.93% |
| 2026-02-11 | 7.41 | 7.42 | 7.16 | 7.27 | -1.89% | 0.85 | 2.49% |
| 2026-02-10 | 7.35 | 7.41 | 7.20 | 7.41 | +0.95% | 0.77 | 2.23% |
| 2026-02-09 | 7.25 | 7.36 | 7.23 | 7.34 | +1.80% | 0.77 | 2.24% |
| 2026-02-06 | 7.36 | 7.43 | 7.16 | 7.21 | -2.70% | 0.95 | 2.79% |
| 2026-02-05 | 7.27 | 7.54 | 7.26 | 7.41 | +1.37% | 1.17 | 3.36% |
| 2026-02-04 | 7.19 | 7.33 | 7.14 | 7.31 | +1.67% | 0.69 | 2.02% |
| 2026-02-03 | 7.25 | 7.30 | 7.11 | 7.19 | +0.14% | 0.81 | 2.41% |
| 2026-02-02 | 7.23 | 7.40 | 7.17 | 7.18 | -2.05% | 1.06 | 3.12% |
| 2026-01-30 | 7.09 | 7.38 | 7.09 | 7.33 | +3.09% | 1.61 | 4.73% |
| 2026-01-29 | 7.00 | 7.15 | 6.91 | 7.11 | +1.14% | 0.69 | 2.10% |
| 2026-01-28 | 7.08 | 7.11 | 7.02 | 7.03 | -0.71% | 0.53 | 1.60% |
| 2026-01-27 | 7.20 | 7.28 | 6.98 | 7.08 | -2.21% | 0.83 | 2.51% |
| 2026-01-26 | 7.27 | 7.32 | 7.11 | 7.24 | -0.55% | 0.88 | 2.62% |
| 2026-01-23 | 7.30 | 7.33 | 7.22 | 7.28 | -0.27% | 0.50 | 1.47% |
| 2026-01-22 | 7.26 | 7.34 | 7.21 | 7.30 | +0.41% | 0.55 | 1.62% |
| 2026-01-21 | 7.30 | 7.30 | 7.18 | 7.27 | -0.82% | 0.69 | 2.05% |
| 2026-01-20 | 7.41 | 7.44 | 7.26 | 7.33 | -1.21% | 1.14 | 3.31% |