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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 35.98 | 38.05 | 35.77 | 37.68 | +4.48% | 4.92 | 8.41% |
| 2025-12-16 | 35.55 | 36.87 | 35.51 | 36.07 | +1.20% | 2.89 | 5.07% |
| 2025-12-15 | 35.44 | 36.31 | 35.27 | 35.64 | +1.01% | 1.70 | 3.02% |
| 2025-12-12 | 34.71 | 35.68 | 34.64 | 35.28 | +1.37% | 1.38 | 2.49% |
| 2025-12-11 | 35.32 | 35.56 | 34.75 | 34.81 | -1.29% | 1.10 | 2.02% |
| 2025-12-10 | 35.43 | 35.63 | 34.90 | 35.26 | +0.14% | 1.12 | 2.04% |
| 2025-12-09 | 35.36 | 35.65 | 35.06 | 35.21 | -0.42% | 1.21 | 2.18% |
| 2025-12-08 | 35.81 | 35.81 | 35.13 | 35.36 | -0.61% | 1.40 | 2.53% |
| 2025-12-05 | 35.64 | 35.69 | 35.11 | 35.58 | +0.06% | 1.12 | 2.03% |
| 2025-12-04 | 36.47 | 36.60 | 35.48 | 35.56 | -3.16% | 1.64 | 2.92% |
| 2025-12-03 | 36.47 | 37.17 | 36.08 | 36.72 | +0.14% | 2.04 | 3.55% |
| 2025-12-02 | 36.25 | 37.56 | 36.08 | 36.67 | +0.74% | 2.98 | 5.15% |
| 2025-12-01 | 36.08 | 36.65 | 35.99 | 36.40 | +1.58% | 1.73 | 3.05% |
| 2025-11-28 | 35.10 | 35.87 | 34.94 | 35.84 | +1.49% | 1.33 | 2.40% |
| 2025-11-27 | 35.28 | 36.06 | 35.11 | 35.31 | +0.37% | 1.85 | 3.32% |
| 2025-11-26 | 35.32 | 35.83 | 34.97 | 35.18 | -0.48% | 1.19 | 2.16% |
| 2025-11-25 | 34.94 | 35.87 | 34.77 | 35.35 | +1.54% | 1.50 | 2.70% |
| 2025-11-24 | 34.19 | 35.01 | 33.99 | 34.82 | +2.15% | 1.36 | 2.51% |
| 2025-11-21 | 34.76 | 35.28 | 33.99 | 34.08 | -2.99% | 1.75 | 3.25% |
| 2025-11-20 | 35.93 | 35.93 | 35.01 | 35.13 | -2.21% | 1.50 | 2.71% |