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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.79 | 6.80 | 6.61 | 6.67 | -1.91% | 0.62 | 1.98% |
| 2025-11-19 | 6.77 | 6.83 | 6.67 | 6.80 | +0.29% | 0.82 | 2.60% |
| 2025-11-18 | 6.88 | 6.88 | 6.73 | 6.78 | -1.45% | 0.70 | 2.21% |
| 2025-11-17 | 6.88 | 6.88 | 6.81 | 6.88 | +0.58% | 0.53 | 1.66% |
| 2025-11-14 | 6.83 | 6.93 | 6.82 | 6.84 | -0.15% | 0.68 | 2.12% |
| 2025-11-13 | 6.74 | 6.86 | 6.72 | 6.85 | +1.48% | 0.75 | 2.34% |
| 2025-11-12 | 6.76 | 6.84 | 6.72 | 6.75 | -0.15% | 0.75 | 2.38% |
| 2025-11-11 | 6.69 | 6.78 | 6.65 | 6.76 | +0.75% | 0.84 | 2.66% |
| 2025-11-10 | 6.54 | 6.75 | 6.50 | 6.71 | +2.44% | 0.94 | 3.01% |
| 2025-11-07 | 6.53 | 6.58 | 6.52 | 6.55 | +0.46% | 0.47 | 1.53% |
| 2025-11-06 | 6.61 | 6.63 | 6.49 | 6.52 | -1.36% | 0.66 | 2.15% |
| 2025-11-05 | 6.53 | 6.65 | 6.51 | 6.61 | +1.38% | 0.97 | 3.14% |
| 2025-11-04 | 6.48 | 6.53 | 6.43 | 6.52 | +0.62% | 0.65 | 2.14% |
| 2025-11-03 | 6.42 | 6.49 | 6.40 | 6.48 | +0.93% | 0.55 | 1.84% |
| 2025-10-31 | 6.32 | 6.44 | 6.31 | 6.42 | +1.42% | 0.66 | 2.20% |
| 2025-10-30 | 6.40 | 6.45 | 6.32 | 6.33 | -0.32% | 0.84 | 2.81% |
| 2025-10-29 | 6.37 | 6.39 | 6.27 | 6.35 | -0.31% | 0.57 | 1.91% |
| 2025-10-28 | 6.35 | 6.41 | 6.33 | 6.37 | +0.32% | 0.51 | 1.69% |
| 2025-10-27 | 6.41 | 6.42 | 6.34 | 6.35 | -0.47% | 0.63 | 2.13% |
| 2025-10-24 | 6.46 | 6.47 | 6.36 | 6.38 | -1.09% | 0.63 | 2.11% |