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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 36.49 | 36.86 | 36.35 | 36.42 | -0.19% | 1.06 | 1.86% |
| 2026-02-12 | 37.14 | 37.21 | 36.48 | 36.49 | -2.02% | 1.70 | 2.96% |
| 2026-02-11 | 38.36 | 38.36 | 37.24 | 37.25 | -3.12% | 2.48 | 4.22% |
| 2026-02-10 | 38.15 | 38.45 | 37.35 | 38.45 | +1.07% | 2.41 | 4.05% |
| 2026-02-09 | 38.05 | 38.07 | 37.66 | 38.04 | +0.79% | 1.49 | 2.52% |
| 2026-02-06 | 38.55 | 38.94 | 37.29 | 37.74 | -2.48% | 2.80 | 4.73% |
| 2026-02-05 | 37.79 | 39.15 | 37.76 | 38.70 | +1.83% | 3.38 | 5.57% |
| 2026-02-04 | 37.80 | 38.45 | 37.66 | 38.01 | +0.13% | 1.52 | 2.56% |
| 2026-02-03 | 37.80 | 38.56 | 37.56 | 37.96 | +1.32% | 1.97 | 3.31% |
| 2026-02-02 | 37.66 | 38.83 | 36.93 | 37.46 | -1.72% | 2.30 | 3.86% |
| 2026-01-30 | 38.28 | 39.35 | 38.05 | 38.12 | +0.44% | 3.05 | 5.05% |
| 2026-01-29 | 37.26 | 38.45 | 36.60 | 37.95 | +1.43% | 2.37 | 4.01% |
| 2026-01-28 | 37.98 | 38.40 | 37.29 | 37.41 | -1.79% | 1.76 | 2.99% |
| 2026-01-27 | 38.36 | 38.78 | 37.48 | 38.10 | -0.80% | 1.79 | 3.02% |
| 2026-01-26 | 38.55 | 39.61 | 38.16 | 38.41 | -0.95% | 2.07 | 3.42% |
| 2026-01-23 | 37.86 | 38.85 | 37.80 | 38.77 | +1.77% | 2.40 | 3.99% |
| 2026-01-22 | 37.80 | 38.45 | 37.37 | 38.10 | +0.68% | 1.82 | 3.07% |
| 2026-01-21 | 37.89 | 37.97 | 37.28 | 37.84 | -0.75% | 1.59 | 2.70% |
| 2026-01-20 | 38.55 | 39.01 | 37.97 | 38.13 | -1.51% | 2.27 | 3.77% |
| 2026-01-19 | 37.36 | 38.95 | 37.22 | 38.71 | +2.92% | 3.20 | 5.33% |