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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 38.94 | 39.50 | 38.50 | 38.57 | -0.49% | 1.84 | 3.02% |
| 2025-06-23 | 37.57 | 39.58 | 37.46 | 38.76 | +2.65% | 2.81 | 4.67% |
| 2025-06-20 | 38.17 | 38.55 | 37.66 | 37.76 | -1.52% | 1.28 | 2.14% |
| 2025-06-19 | 38.65 | 39.83 | 38.22 | 38.35 | -1.15% | 2.17 | 3.57% |
| 2025-06-18 | 39.15 | 39.69 | 38.53 | 38.79 | -2.27% | 1.97 | 3.23% |
| 2025-06-17 | 38.36 | 40.88 | 38.32 | 39.69 | +3.60% | 3.82 | 6.14% |
| 2025-06-16 | 37.84 | 38.65 | 37.46 | 38.32 | +1.26% | 2.23 | 3.75% |
| 2025-06-13 | 38.53 | 39.00 | 37.36 | 37.84 | -2.83% | 2.16 | 3.64% |
| 2025-06-12 | 39.34 | 39.84 | 38.46 | 38.94 | -1.16% | 2.20 | 3.60% |
| 2025-06-11 | 38.85 | 39.92 | 38.75 | 39.40 | +1.40% | 2.59 | 4.20% |
| 2025-06-10 | 38.34 | 39.80 | 38.19 | 38.85 | +0.77% | 3.27 | 5.35% |
| 2025-06-09 | 38.32 | 39.04 | 37.94 | 38.55 | +0.91% | 2.00 | 3.32% |
| 2025-06-06 | 38.66 | 39.34 | 38.06 | 38.21 | -1.88% | 2.16 | 3.59% |
| 2025-06-05 | 39.62 | 40.42 | 38.85 | 38.94 | -2.36% | 3.35 | 5.44% |
| 2025-06-04 | 38.06 | 40.53 | 37.41 | 39.88 | +4.52% | 4.93 | 8.01% |
| 2025-06-03 | 35.78 | 38.17 | 35.48 | 38.16 | +6.65% | 3.26 | 5.63% |
| 2025-05-30 | 36.61 | 36.74 | 35.45 | 35.78 | -1.93% | 1.52 | 2.71% |
| 2025-05-29 | 36.25 | 36.84 | 35.80 | 36.48 | +0.44% | 1.91 | 3.36% |
| 2025-05-28 | 34.85 | 36.67 | 34.78 | 36.32 | +5.17% | 2.61 | 4.64% |
| 2025-05-27 | 34.69 | 35.06 | 34.47 | 34.54 | -0.23% | 0.95 | 1.75% |