西域旅游 sz.300859
28.09
+0.21%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 28.00 | 28.28 | 27.58 | 28.09 | +0.21% | 0.73 | 1.68% |
| 2026-05-21 | 27.57 | 28.73 | 27.55 | 28.03 | +1.52% | 1.39 | 3.17% |
| 2026-05-20 | 28.10 | 28.10 | 27.50 | 27.61 | -2.16% | 0.91 | 2.12% |
| 2026-05-19 | 28.25 | 28.43 | 27.80 | 28.22 | -0.11% | 0.78 | 1.78% |
| 2026-05-18 | 28.63 | 28.63 | 27.90 | 28.25 | -1.33% | 0.88 | 2.01% |
| 2026-05-15 | 28.95 | 29.08 | 28.60 | 28.63 | -0.83% | 0.65 | 1.46% |
| 2026-05-14 | 29.63 | 29.70 | 28.75 | 28.87 | -2.56% | 0.97 | 2.15% |
| 2026-05-13 | 29.60 | 29.81 | 29.25 | 29.63 | +0.37% | 0.74 | 1.61% |
| 2026-05-12 | 30.24 | 30.24 | 29.39 | 29.52 | -2.41% | 1.19 | 2.59% |
| 2026-05-11 | 30.75 | 30.79 | 30.00 | 30.25 | -1.75% | 1.44 | 3.07% |
| 2026-05-08 | 30.30 | 30.85 | 30.22 | 30.79 | +1.12% | 0.86 | 1.81% |
| 2026-05-07 | 30.80 | 30.86 | 30.38 | 30.45 | -0.65% | 1.03 | 2.18% |
| 2026-05-06 | 31.01 | 31.18 | 30.51 | 30.65 | -2.26% | 1.40 | 2.94% |
| 2026-04-30 | 31.73 | 31.73 | 31.22 | 31.36 | -1.17% | 1.04 | 2.13% |
| 2026-04-29 | 31.59 | 31.98 | 31.50 | 31.73 | +0.92% | 0.96 | 1.94% |
| 2026-04-28 | 32.00 | 32.00 | 31.25 | 31.44 | -1.57% | 0.96 | 1.97% |
| 2026-04-27 | 32.08 | 32.08 | 31.16 | 31.94 | -0.44% | 1.12 | 2.28% |
| 2026-04-24 | 32.11 | 32.28 | 31.65 | 32.08 | -1.23% | 1.24 | 2.50% |
| 2026-04-23 | 32.58 | 33.10 | 32.35 | 32.48 | -0.82% | 1.25 | 2.46% |
| 2026-04-22 | 33.19 | 33.41 | 32.56 | 32.75 | -1.50% | 1.71 | 3.36% |