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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 40.84 | 42.74 | 40.21 | 41.47 | +1.55% | 7.73 | 11.94% |
| 2025-08-18 | 39.93 | 41.26 | 39.84 | 40.83 | +1.55% | 6.21 | 9.72% |
| 2025-08-15 | 39.45 | 40.56 | 38.98 | 40.21 | +1.07% | 5.11 | 8.18% |
| 2025-08-14 | 40.47 | 41.96 | 39.78 | 39.78 | -2.86% | 8.32 | 12.98% |
| 2025-08-13 | 42.59 | 42.61 | 40.65 | 40.95 | -3.23% | 9.08 | 14.10% |
| 2025-08-12 | 42.74 | 44.10 | 41.98 | 42.32 | -4.67% | 11.41 | 17.07% |
| 2025-08-11 | 47.02 | 48.56 | 42.97 | 44.39 | -0.89% | 19.84 | 27.41% |
| 2025-08-08 | 37.46 | 44.79 | 37.25 | 44.79 | +19.99% | 11.68 | 17.87% |
| 2025-08-07 | 36.98 | 37.83 | 36.84 | 37.33 | +0.67% | 1.83 | 3.14% |
| 2025-08-06 | 36.74 | 37.22 | 36.41 | 37.08 | +1.05% | 1.28 | 2.22% |
| 2025-08-05 | 36.52 | 36.86 | 36.40 | 36.69 | +0.63% | 1.13 | 1.97% |
| 2025-08-04 | 36.48 | 36.81 | 36.14 | 36.46 | -0.97% | 1.64 | 2.88% |
| 2025-08-01 | 37.54 | 37.86 | 36.57 | 36.82 | -3.96% | 2.66 | 4.58% |
| 2025-07-31 | 38.17 | 38.47 | 37.36 | 38.34 | -0.82% | 3.36 | 5.67% |
| 2025-07-30 | 37.68 | 38.85 | 37.42 | 38.65 | +1.83% | 3.96 | 6.60% |
| 2025-07-29 | 38.19 | 38.62 | 37.34 | 37.96 | +0.55% | 2.40 | 4.06% |
| 2025-07-28 | 37.04 | 38.11 | 36.93 | 37.75 | +1.93% | 2.32 | 3.94% |
| 2025-07-25 | 37.36 | 37.72 | 36.77 | 37.04 | -0.80% | 1.93 | 3.33% |
| 2025-07-24 | 36.41 | 37.37 | 36.36 | 37.34 | +2.53% | 2.27 | 3.90% |
| 2025-07-23 | 36.77 | 36.94 | 36.31 | 36.41 | -0.97% | 1.45 | 2.53% |