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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.68 | 6.99 | 6.68 | 6.90 | +2.37% | 1.26 | 3.90% |
| 2025-12-17 | 6.58 | 6.75 | 6.52 | 6.74 | +2.59% | 0.98 | 3.12% |
| 2025-12-16 | 6.55 | 6.66 | 6.53 | 6.57 | +0.15% | 0.53 | 1.71% |
| 2025-12-15 | 6.53 | 6.61 | 6.47 | 6.56 | +0.77% | 0.55 | 1.79% |
| 2025-12-12 | 6.55 | 6.63 | 6.50 | 6.51 | -0.61% | 0.54 | 1.77% |
| 2025-12-11 | 6.72 | 6.72 | 6.52 | 6.55 | -2.38% | 0.57 | 1.85% |
| 2025-12-10 | 6.73 | 6.80 | 6.66 | 6.71 | -0.30% | 0.48 | 1.54% |
| 2025-12-09 | 6.76 | 6.82 | 6.66 | 6.73 | -0.59% | 0.53 | 1.69% |
| 2025-12-08 | 6.76 | 6.81 | 6.71 | 6.77 | +0.45% | 0.41 | 1.29% |
| 2025-12-05 | 6.71 | 6.74 | 6.61 | 6.74 | +0.90% | 0.47 | 1.51% |
| 2025-12-04 | 6.89 | 6.89 | 6.68 | 6.68 | -3.05% | 0.57 | 1.82% |
| 2025-12-03 | 6.87 | 6.93 | 6.83 | 6.89 | +0.29% | 0.56 | 1.74% |
| 2025-12-02 | 6.84 | 6.91 | 6.75 | 6.87 | +0.73% | 0.58 | 1.81% |
| 2025-12-01 | 6.89 | 6.93 | 6.80 | 6.82 | +1.19% | 0.63 | 1.95% |
| 2025-11-28 | 6.67 | 6.75 | 6.60 | 6.74 | +0.90% | 0.44 | 1.41% |
| 2025-11-27 | 6.64 | 6.71 | 6.59 | 6.68 | +0.75% | 0.50 | 1.59% |
| 2025-11-26 | 6.73 | 6.81 | 6.61 | 6.63 | -1.78% | 0.54 | 1.73% |
| 2025-11-25 | 6.69 | 6.77 | 6.63 | 6.75 | +1.05% | 0.48 | 1.54% |
| 2025-11-24 | 6.57 | 6.69 | 6.50 | 6.68 | +2.77% | 0.77 | 2.49% |
| 2025-11-21 | 6.62 | 6.74 | 6.46 | 6.50 | -2.55% | 0.70 | 2.28% |