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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 36.67 | 37.12 | 36.67 | 36.77 | -0.30% | 1.67 | 2.91% |
| 2025-07-21 | 36.39 | 37.09 | 36.14 | 36.88 | +2.06% | 1.82 | 3.17% |
| 2025-07-18 | 36.20 | 36.26 | 35.88 | 36.14 | +0.16% | 1.32 | 2.33% |
| 2025-07-17 | 36.17 | 36.66 | 35.79 | 36.08 | +0.22% | 1.75 | 3.08% |
| 2025-07-16 | 35.76 | 36.26 | 35.71 | 36.00 | +0.86% | 1.17 | 2.08% |
| 2025-07-15 | 36.45 | 36.52 | 35.38 | 35.69 | -1.99% | 1.68 | 3.01% |
| 2025-07-14 | 36.75 | 37.02 | 36.35 | 36.41 | -1.32% | 1.61 | 2.82% |
| 2025-07-11 | 36.78 | 37.11 | 36.57 | 36.90 | +0.11% | 1.22 | 2.12% |
| 2025-07-10 | 37.04 | 37.43 | 36.67 | 36.86 | -0.48% | 1.24 | 2.14% |
| 2025-07-09 | 37.54 | 37.59 | 37.02 | 37.04 | -1.06% | 1.33 | 2.29% |
| 2025-07-08 | 37.21 | 37.48 | 37.07 | 37.43 | +0.24% | 1.17 | 2.01% |
| 2025-07-07 | 37.34 | 37.91 | 37.20 | 37.34 | +0.43% | 1.42 | 2.42% |
| 2025-07-04 | 37.87 | 37.90 | 36.68 | 37.19 | -1.96% | 2.09 | 3.60% |
| 2025-07-03 | 38.06 | 38.36 | 37.62 | 37.93 | -1.06% | 2.01 | 3.38% |
| 2025-07-02 | 38.06 | 38.73 | 37.60 | 38.34 | +0.52% | 2.13 | 3.56% |
| 2025-07-01 | 40.04 | 40.20 | 38.04 | 38.14 | -4.45% | 3.40 | 5.60% |
| 2025-06-30 | 39.49 | 40.39 | 39.49 | 39.91 | +0.05% | 2.42 | 3.87% |
| 2025-06-27 | 39.64 | 40.27 | 39.16 | 39.89 | -0.42% | 3.03 | 4.88% |
| 2025-06-26 | 38.75 | 40.58 | 38.39 | 40.06 | +2.64% | 4.25 | 6.86% |
| 2025-06-25 | 38.75 | 39.03 | 38.23 | 39.03 | +1.18% | 1.58 | 2.62% |