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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 7.19 | 7.43 | 7.15 | 7.42 | +3.20% | 1.17 | 3.39% |
| 2026-01-16 | 7.40 | 7.43 | 7.15 | 7.19 | -1.64% | 0.99 | 2.90% |
| 2026-01-15 | 7.35 | 7.43 | 7.23 | 7.31 | +0.14% | 1.17 | 3.40% |
| 2026-01-14 | 7.23 | 7.32 | 7.13 | 7.30 | +0.97% | 1.18 | 3.48% |
| 2026-01-13 | 7.22 | 7.35 | 7.17 | 7.23 | +0.70% | 0.96 | 2.83% |
| 2026-01-12 | 7.15 | 7.23 | 7.12 | 7.18 | +0.28% | 0.82 | 2.45% |
| 2026-01-09 | 7.13 | 7.17 | 7.06 | 7.16 | +0.56% | 0.76 | 2.29% |
| 2026-01-08 | 7.18 | 7.18 | 7.08 | 7.12 | -0.97% | 0.82 | 2.48% |
| 2026-01-07 | 7.06 | 7.35 | 6.97 | 7.19 | +2.28% | 1.23 | 3.69% |
| 2026-01-06 | 7.06 | 7.12 | 7.01 | 7.03 | 0.00% | 0.92 | 2.78% |
| 2026-01-05 | 7.24 | 7.24 | 6.99 | 7.03 | -2.90% | 1.30 | 3.95% |
| 2025-12-31 | 7.08 | 7.30 | 7.06 | 7.24 | +2.26% | 1.20 | 3.55% |
| 2025-12-30 | 7.07 | 7.17 | 6.90 | 7.08 | +0.14% | 1.01 | 3.07% |
| 2025-12-29 | 6.99 | 7.16 | 6.87 | 7.07 | +1.43% | 1.37 | 4.16% |
| 2025-12-26 | 7.03 | 7.07 | 6.95 | 6.97 | -0.29% | 0.68 | 2.06% |
| 2025-12-25 | 6.96 | 7.08 | 6.89 | 6.99 | +0.29% | 0.77 | 2.36% |
| 2025-12-24 | 6.88 | 7.15 | 6.77 | 6.97 | +1.31% | 1.01 | 3.11% |
| 2025-12-23 | 7.10 | 7.13 | 6.85 | 6.88 | -3.23% | 0.92 | 2.83% |
| 2025-12-22 | 7.11 | 7.17 | 7.00 | 7.11 | -0.84% | 0.88 | 2.66% |
| 2025-12-19 | 6.90 | 7.19 | 6.87 | 7.17 | +3.91% | 1.62 | 4.90% |