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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 34.80 | 34.81 | 34.14 | 34.62 | -0.14% | 1.20 | 2.21% |
| 2025-05-23 | 34.91 | 34.95 | 34.43 | 34.67 | -1.43% | 1.43 | 2.62% |
| 2025-05-22 | 35.45 | 35.55 | 34.39 | 35.17 | -3.58% | 2.55 | 4.61% |
| 2025-05-21 | 36.36 | 37.05 | 36.19 | 36.48 | -0.48% | 1.70 | 2.94% |
| 2025-05-20 | 36.25 | 37.44 | 36.05 | 36.65 | +1.69% | 2.46 | 4.23% |
| 2025-05-19 | 35.14 | 36.64 | 34.98 | 36.04 | +3.67% | 2.88 | 5.08% |
| 2025-05-16 | 34.67 | 34.95 | 34.44 | 34.77 | +0.08% | 0.90 | 1.65% |
| 2025-05-15 | 34.88 | 35.37 | 34.44 | 34.74 | -0.84% | 1.35 | 2.45% |
| 2025-05-14 | 35.13 | 35.19 | 34.54 | 35.03 | -0.64% | 1.08 | 1.96% |
| 2025-05-13 | 34.91 | 35.47 | 34.81 | 35.26 | +1.07% | 1.54 | 2.78% |
| 2025-05-12 | 34.36 | 35.04 | 34.13 | 34.88 | +1.52% | 1.26 | 2.30% |
| 2025-05-09 | 35.06 | 35.24 | 34.29 | 34.36 | -1.96% | 1.60 | 2.93% |
| 2025-05-08 | 35.04 | 35.41 | 34.80 | 35.05 | -0.50% | 1.26 | 2.28% |
| 2025-05-07 | 36.05 | 36.36 | 34.85 | 35.23 | -1.92% | 2.16 | 3.87% |
| 2025-05-06 | 35.29 | 36.16 | 34.52 | 35.92 | +1.78% | 2.40 | 4.28% |