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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 33.41 | 34.08 | 33.12 | 33.25 | -0.57% | 1.52 | 2.93% |
| 2026-04-20 | 33.35 | 33.72 | 32.95 | 33.44 | -0.41% | 1.71 | 3.28% |
| 2026-04-17 | 34.49 | 34.54 | 33.20 | 33.58 | -3.34% | 2.71 | 5.16% |
| 2026-04-16 | 34.00 | 35.61 | 33.89 | 34.74 | +1.71% | 3.72 | 6.85% |
| 2026-04-15 | 34.20 | 34.65 | 33.93 | 34.15 | 0.00% | 2.06 | 3.85% |
| 2026-04-14 | 33.87 | 34.39 | 33.53 | 34.15 | +1.26% | 2.37 | 4.45% |
| 2026-04-13 | 33.00 | 33.73 | 32.95 | 33.73 | +1.07% | 1.18 | 2.27% |
| 2026-04-10 | 32.81 | 33.96 | 32.76 | 33.37 | +2.50% | 1.65 | 3.16% |
| 2026-04-09 | 33.20 | 33.42 | 32.51 | 32.56 | -2.75% | 1.17 | 2.28% |
| 2026-04-08 | 32.71 | 33.52 | 32.70 | 33.48 | +5.07% | 1.46 | 2.81% |
| 2026-04-07 | 31.35 | 31.94 | 31.22 | 31.86 | +1.90% | 0.64 | 1.30% |
| 2026-04-03 | 32.37 | 32.37 | 31.13 | 31.27 | -2.83% | 0.93 | 1.89% |
| 2026-04-02 | 32.71 | 33.03 | 31.91 | 32.18 | -2.81% | 1.26 | 2.48% |
| 2026-04-01 | 32.86 | 33.13 | 32.25 | 33.11 | +2.61% | 1.18 | 2.31% |
| 2026-03-31 | 32.61 | 33.39 | 32.19 | 32.27 | -1.48% | 1.12 | 2.19% |
| 2026-03-30 | 33.04 | 33.56 | 32.61 | 32.76 | -2.39% | 1.10 | 2.13% |
| 2026-03-27 | 32.52 | 33.61 | 32.52 | 33.56 | +1.87% | 1.30 | 2.50% |
| 2026-03-26 | 32.88 | 33.57 | 32.76 | 32.94 | -0.42% | 1.41 | 2.72% |
| 2026-03-25 | 31.91 | 33.64 | 31.90 | 33.08 | +4.57% | 1.98 | 3.84% |
| 2026-03-24 | 31.91 | 31.95 | 31.03 | 31.64 | +0.95% | 1.29 | 2.64% |