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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 7.12 | 7.18 | 6.78 | 6.83 | -2.43% | 1.65 | 5.14% |
| 2025-09-16 | 6.90 | 7.03 | 6.86 | 7.00 | +1.30% | 1.12 | 3.44% |
| 2025-09-15 | 6.87 | 6.94 | 6.83 | 6.91 | +0.58% | 0.76 | 2.35% |
| 2025-09-12 | 6.89 | 6.97 | 6.84 | 6.87 | -0.58% | 0.84 | 2.60% |
| 2025-09-11 | 6.93 | 6.94 | 6.75 | 6.91 | -0.14% | 0.91 | 2.85% |
| 2025-09-10 | 6.81 | 6.97 | 6.78 | 6.92 | +1.76% | 1.12 | 3.44% |
| 2025-09-09 | 6.86 | 6.88 | 6.77 | 6.80 | -0.87% | 0.66 | 2.07% |
| 2025-09-08 | 6.86 | 7.01 | 6.83 | 6.86 | -0.58% | 1.02 | 3.15% |
| 2025-09-05 | 6.85 | 6.90 | 6.67 | 6.90 | +0.88% | 1.25 | 3.90% |
| 2025-09-04 | 6.75 | 6.93 | 6.70 | 6.84 | +1.33% | 1.44 | 4.49% |
| 2025-09-03 | 6.94 | 6.95 | 6.71 | 6.75 | -1.75% | 1.15 | 3.60% |
| 2025-09-02 | 6.80 | 6.89 | 6.72 | 6.87 | +0.29% | 1.50 | 4.70% |
| 2025-09-01 | 6.82 | 6.95 | 6.70 | 6.85 | +2.39% | 1.81 | 5.65% |
| 2025-08-29 | 6.56 | 6.77 | 6.54 | 6.69 | +1.98% | 1.36 | 4.35% |
| 2025-08-28 | 6.55 | 6.65 | 6.37 | 6.56 | +0.77% | 0.85 | 2.79% |
| 2025-08-27 | 6.68 | 6.70 | 6.49 | 6.51 | -2.40% | 0.65 | 2.10% |
| 2025-08-26 | 6.61 | 6.72 | 6.59 | 6.67 | +0.91% | 0.64 | 2.04% |
| 2025-08-25 | 6.63 | 6.67 | 6.56 | 6.61 | +0.15% | 0.67 | 2.16% |
| 2025-08-22 | 6.61 | 6.62 | 6.54 | 6.60 | -0.15% | 0.62 | 2.02% |
| 2025-08-21 | 6.56 | 6.62 | 6.52 | 6.61 | +0.61% | 0.64 | 2.09% |