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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 36.23 | 36.33 | 35.38 | 35.93 | -0.96% | 2.01 | 3.59% |
| 2025-11-18 | 37.86 | 37.86 | 36.03 | 36.27 | -4.34% | 3.00 | 5.25% |
| 2025-11-17 | 38.27 | 38.63 | 37.82 | 37.92 | +0.34% | 1.72 | 2.88% |
| 2025-11-14 | 38.51 | 39.55 | 37.78 | 37.79 | -2.03% | 2.47 | 4.10% |
| 2025-11-13 | 38.12 | 38.71 | 37.97 | 38.57 | +1.20% | 1.82 | 3.04% |
| 2025-11-12 | 38.85 | 39.15 | 37.96 | 38.12 | -1.84% | 2.12 | 3.54% |
| 2025-11-11 | 38.73 | 39.03 | 38.44 | 38.83 | -0.51% | 1.86 | 3.07% |
| 2025-11-10 | 38.26 | 39.43 | 37.75 | 39.03 | +1.73% | 3.44 | 5.66% |
| 2025-11-07 | 38.85 | 39.25 | 38.37 | 38.37 | -1.65% | 3.28 | 5.40% |
| 2025-11-06 | 40.38 | 40.58 | 38.66 | 39.01 | -2.86% | 4.27 | 6.99% |
| 2025-11-05 | 40.59 | 42.50 | 40.10 | 40.16 | -2.03% | 6.82 | 10.57% |
| 2025-11-04 | 38.61 | 41.72 | 38.44 | 40.99 | +5.75% | 7.58 | 12.01% |
| 2025-11-03 | 38.17 | 38.87 | 38.06 | 38.76 | +1.24% | 1.88 | 3.12% |
| 2025-10-31 | 37.87 | 38.50 | 37.87 | 38.29 | +1.50% | 1.65 | 2.76% |
| 2025-10-30 | 38.66 | 38.70 | 37.72 | 37.72 | -2.46% | 1.97 | 3.31% |
| 2025-10-29 | 38.67 | 38.83 | 38.04 | 38.67 | -0.38% | 1.91 | 3.18% |
| 2025-10-28 | 38.82 | 39.40 | 38.70 | 38.82 | +0.08% | 1.90 | 3.12% |
| 2025-10-27 | 38.71 | 39.25 | 38.50 | 38.79 | -0.28% | 2.23 | 3.66% |
| 2025-10-24 | 39.46 | 39.84 | 38.72 | 38.90 | -1.85% | 2.63 | 4.29% |
| 2025-10-23 | 39.45 | 39.72 | 38.68 | 39.63 | +0.08% | 2.01 | 3.27% |