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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 38.08 | 38.55 | 37.36 | 37.61 | -2.77% | 3.58 | 6.04% |
| 2026-01-15 | 40.05 | 40.96 | 38.30 | 38.68 | -1.16% | 5.88 | 9.55% |
| 2026-01-14 | 37.44 | 39.39 | 37.36 | 39.14 | +4.28% | 5.18 | 8.62% |
| 2026-01-13 | 38.16 | 38.48 | 37.36 | 37.53 | -1.92% | 2.36 | 3.97% |
| 2026-01-12 | 37.72 | 38.53 | 37.47 | 38.27 | +1.45% | 2.78 | 4.68% |
| 2026-01-09 | 37.57 | 37.95 | 37.40 | 37.72 | +0.37% | 2.03 | 3.45% |
| 2026-01-08 | 37.67 | 37.77 | 37.32 | 37.58 | -0.71% | 1.63 | 2.78% |
| 2026-01-07 | 37.41 | 38.24 | 37.23 | 37.85 | +1.03% | 2.94 | 4.99% |
| 2026-01-06 | 36.75 | 37.68 | 36.73 | 37.46 | +1.94% | 2.36 | 4.04% |
| 2026-01-05 | 36.67 | 36.79 | 36.23 | 36.75 | +0.30% | 1.45 | 2.53% |
| 2025-12-31 | 36.45 | 36.73 | 35.90 | 36.64 | +0.68% | 1.36 | 2.39% |
| 2025-12-30 | 36.86 | 36.86 | 36.27 | 36.39 | -1.26% | 1.34 | 2.36% |
| 2025-12-29 | 37.06 | 37.27 | 36.62 | 36.86 | -0.53% | 1.34 | 2.33% |
| 2025-12-26 | 37.55 | 37.62 | 36.67 | 37.06 | -1.03% | 1.78 | 3.07% |
| 2025-12-25 | 37.81 | 38.09 | 37.04 | 37.44 | -0.45% | 1.62 | 2.76% |
| 2025-12-24 | 37.27 | 37.66 | 36.96 | 37.61 | +0.74% | 1.50 | 2.57% |
| 2025-12-23 | 38.13 | 38.13 | 37.23 | 37.34 | -2.59% | 2.47 | 4.20% |
| 2025-12-22 | 38.41 | 38.53 | 37.82 | 38.33 | -0.69% | 2.57 | 4.31% |
| 2025-12-19 | 37.20 | 38.78 | 37.13 | 38.59 | +3.32% | 3.86 | 6.45% |
| 2025-12-18 | 37.01 | 37.76 | 36.78 | 37.35 | -0.87% | 2.76 | 4.73% |