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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 33.73 | 33.73 | 30.93 | 31.34 | -8.16% | 2.18 | 4.34% |
| 2026-03-20 | 34.85 | 35.03 | 34.09 | 34.12 | -1.63% | 1.68 | 3.11% |
| 2026-03-19 | 35.09 | 35.45 | 34.25 | 34.69 | -2.26% | 1.55 | 2.85% |
| 2026-03-18 | 36.15 | 36.32 | 35.04 | 35.49 | -1.86% | 1.80 | 3.24% |
| 2026-03-17 | 37.13 | 37.29 | 36.16 | 36.17 | -2.59% | 1.43 | 2.49% |
| 2026-03-16 | 36.51 | 37.31 | 36.47 | 37.13 | +1.57% | 1.39 | 2.41% |
| 2026-03-13 | 38.04 | 38.26 | 36.36 | 36.55 | -3.66% | 2.72 | 4.66% |
| 2026-03-12 | 37.66 | 38.14 | 37.62 | 37.94 | +0.21% | 1.39 | 2.35% |
| 2026-03-11 | 38.05 | 38.46 | 37.54 | 37.86 | -0.42% | 1.34 | 2.26% |
| 2026-03-10 | 37.91 | 38.21 | 37.78 | 38.02 | +0.84% | 1.31 | 2.20% |
| 2026-03-09 | 37.32 | 38.16 | 37.18 | 37.70 | -0.76% | 1.46 | 2.47% |
| 2026-03-06 | 37.33 | 38.15 | 37.27 | 37.99 | +1.78% | 1.54 | 2.59% |
| 2026-03-05 | 37.76 | 38.21 | 37.08 | 37.33 | -0.16% | 1.88 | 3.18% |
| 2026-03-04 | 36.40 | 37.46 | 36.32 | 37.38 | +1.40% | 1.58 | 2.74% |
| 2026-03-03 | 36.55 | 37.86 | 36.47 | 36.87 | +0.84% | 2.40 | 4.11% |
| 2026-03-02 | 36.27 | 37.59 | 36.19 | 36.56 | -1.42% | 1.30 | 2.27% |
| 2026-02-27 | 36.55 | 37.11 | 36.53 | 37.09 | +1.46% | 1.33 | 2.31% |
| 2026-02-26 | 36.67 | 36.92 | 36.38 | 36.55 | -0.32% | 0.82 | 1.43% |
| 2026-02-25 | 35.88 | 36.87 | 35.78 | 36.67 | +2.64% | 1.28 | 2.25% |
| 2026-02-24 | 36.65 | 36.65 | 35.64 | 35.73 | -1.90% | 1.31 | 2.33% |