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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 6.40 | 6.47 | 6.36 | 6.45 | +0.78% | 0.60 | 2.00% |
| 2025-10-22 | 6.40 | 6.47 | 6.34 | 6.40 | 0.00% | 0.62 | 2.07% |
| 2025-10-21 | 6.31 | 6.40 | 6.28 | 6.40 | +1.59% | 0.68 | 2.29% |
| 2025-10-20 | 6.19 | 6.31 | 6.19 | 6.30 | +2.11% | 0.85 | 2.87% |
| 2025-10-17 | 6.23 | 6.31 | 6.17 | 6.17 | -1.28% | 0.72 | 2.45% |
| 2025-10-16 | 6.31 | 6.33 | 6.24 | 6.25 | -0.95% | 0.65 | 2.20% |
| 2025-10-15 | 6.22 | 6.33 | 6.21 | 6.31 | +1.28% | 0.79 | 2.70% |
| 2025-10-14 | 6.26 | 6.33 | 6.21 | 6.23 | -0.32% | 0.90 | 3.06% |
| 2025-10-13 | 6.18 | 6.27 | 6.12 | 6.25 | -0.48% | 0.83 | 2.85% |
| 2025-10-10 | 6.27 | 6.32 | 6.24 | 6.28 | +0.64% | 0.91 | 3.08% |
| 2025-10-09 | 6.43 | 6.43 | 6.21 | 6.24 | -3.55% | 1.44 | 4.93% |
| 2025-09-30 | 6.54 | 6.56 | 6.44 | 6.47 | -1.22% | 1.18 | 3.90% |
| 2025-09-29 | 6.52 | 6.57 | 6.42 | 6.55 | +1.24% | 1.28 | 4.19% |
| 2025-09-26 | 6.62 | 6.65 | 6.45 | 6.47 | -3.00% | 1.72 | 5.63% |
| 2025-09-25 | 6.80 | 6.80 | 6.59 | 6.67 | -1.91% | 2.46 | 7.89% |
| 2025-09-24 | 6.87 | 6.98 | 6.65 | 6.80 | -4.36% | 3.15 | 9.89% |
| 2025-09-23 | 7.38 | 7.41 | 6.77 | 7.11 | -5.45% | 4.91 | 15.03% |
| 2025-09-22 | 7.74 | 8.15 | 7.46 | 7.52 | -2.08% | 7.95 | 21.64% |
| 2025-09-19 | 6.98 | 7.68 | 6.73 | 7.68 | +10.03% | 4.56 | 13.41% |
| 2025-09-18 | 6.85 | 7.06 | 6.74 | 6.98 | +2.20% | 2.69 | 8.31% |