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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 38.65 | 39.88 | 38.53 | 39.60 | +2.23% | 2.99 | 4.85% |
| 2025-10-21 | 39.01 | 39.04 | 37.50 | 38.74 | -2.64% | 4.09 | 6.84% |
| 2025-10-20 | 39.34 | 40.29 | 38.95 | 39.79 | +2.69% | 2.60 | 4.20% |
| 2025-10-17 | 39.60 | 40.30 | 38.65 | 38.75 | -1.24% | 3.17 | 5.12% |
| 2025-10-16 | 39.65 | 40.10 | 38.88 | 39.24 | -2.00% | 2.42 | 3.93% |
| 2025-10-15 | 38.75 | 40.14 | 38.65 | 40.04 | +3.83% | 3.37 | 5.45% |
| 2025-10-14 | 39.59 | 39.83 | 38.43 | 38.56 | -1.44% | 2.75 | 4.50% |
| 2025-10-13 | 38.45 | 39.69 | 38.24 | 39.13 | -1.74% | 2.96 | 4.85% |
| 2025-10-10 | 40.63 | 41.37 | 39.74 | 39.82 | -2.38% | 3.70 | 5.83% |
| 2025-10-09 | 42.60 | 42.60 | 40.57 | 40.79 | -6.13% | 5.54 | 8.61% |
| 2025-09-30 | 44.48 | 44.48 | 43.27 | 43.46 | -2.27% | 4.24 | 6.20% |
| 2025-09-29 | 43.90 | 45.14 | 42.62 | 44.47 | +1.98% | 5.48 | 7.95% |
| 2025-09-26 | 46.09 | 46.19 | 43.61 | 43.61 | -5.11% | 5.11 | 7.32% |
| 2025-09-25 | 46.74 | 47.41 | 45.14 | 45.96 | -5.17% | 6.83 | 9.42% |
| 2025-09-24 | 51.28 | 52.23 | 44.16 | 48.47 | -5.47% | 12.65 | 16.88% |
| 2025-09-23 | 54.02 | 54.02 | 50.84 | 51.27 | -7.81% | 9.47 | 11.61% |
| 2025-09-22 | 54.52 | 56.02 | 52.52 | 55.61 | -1.54% | 11.96 | 14.10% |
| 2025-09-19 | 50.05 | 58.36 | 49.13 | 56.48 | +12.61% | 16.03 | 18.99% |
| 2025-09-18 | 48.16 | 51.04 | 48.08 | 50.16 | +2.08% | 9.16 | 11.77% |
| 2025-09-17 | 51.32 | 52.01 | 49.14 | 49.14 | -3.95% | 8.12 | 10.43% |