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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 50.83 | 52.91 | 49.11 | 51.16 | +1.10% | 9.80 | 12.35% |
| 2025-09-15 | 47.57 | 52.33 | 47.16 | 50.61 | +5.34% | 10.19 | 13.05% |
| 2025-09-12 | 46.59 | 48.96 | 46.59 | 48.04 | +2.28% | 7.56 | 10.13% |
| 2025-09-11 | 47.08 | 47.15 | 45.89 | 46.97 | -1.78% | 6.50 | 8.91% |
| 2025-09-10 | 44.87 | 47.85 | 44.50 | 47.82 | +4.91% | 8.87 | 12.22% |
| 2025-09-09 | 46.01 | 46.93 | 44.90 | 45.58 | -0.13% | 8.28 | 11.57% |
| 2025-09-08 | 46.44 | 48.44 | 45.34 | 45.64 | -2.75% | 9.17 | 12.54% |
| 2025-09-05 | 43.62 | 47.21 | 42.54 | 46.93 | +6.98% | 10.07 | 14.26% |
| 2025-09-04 | 42.62 | 46.15 | 42.44 | 43.87 | +2.93% | 9.83 | 14.09% |
| 2025-09-03 | 43.77 | 44.10 | 42.05 | 42.62 | -0.28% | 4.94 | 7.36% |
| 2025-09-02 | 44.80 | 45.39 | 42.12 | 42.74 | -4.88% | 7.22 | 10.56% |
| 2025-09-01 | 43.98 | 45.49 | 43.52 | 44.93 | +2.00% | 5.56 | 7.92% |
| 2025-08-29 | 44.01 | 45.06 | 43.54 | 44.04 | -0.36% | 5.18 | 7.50% |
| 2025-08-28 | 42.62 | 44.40 | 42.62 | 44.20 | +2.95% | 5.20 | 7.61% |
| 2025-08-27 | 43.94 | 44.40 | 42.91 | 42.93 | -2.67% | 5.31 | 7.75% |
| 2025-08-26 | 44.80 | 45.30 | 43.71 | 44.11 | -1.07% | 5.72 | 8.21% |
| 2025-08-25 | 45.20 | 45.57 | 43.61 | 44.59 | -0.20% | 8.17 | 11.73% |
| 2025-08-22 | 41.19 | 46.81 | 40.93 | 44.68 | +8.52% | 12.01 | 17.49% |
| 2025-08-21 | 41.63 | 42.87 | 40.99 | 41.17 | -1.05% | 5.60 | 8.53% |
| 2025-08-20 | 40.95 | 42.45 | 40.89 | 41.61 | +0.33% | 6.29 | 9.66% |