西南证券 sh.600369
4.01
-0.99%
2026-05-22
上海证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.08 | 4.09 | 4.00 | 4.01 | -0.99% | 2.09 | 0.78% |
| 2026-05-21 | 4.09 | 4.24 | 4.05 | 4.05 | -0.49% | 2.71 | 0.98% |
| 2026-05-20 | 4.11 | 4.11 | 4.06 | 4.07 | -1.21% | 1.26 | 0.46% |
| 2026-05-19 | 4.05 | 4.14 | 4.04 | 4.12 | +1.98% | 1.90 | 0.70% |
| 2026-05-18 | 4.05 | 4.09 | 4.02 | 4.04 | -0.74% | 1.64 | 0.61% |
| 2026-05-15 | 4.16 | 4.18 | 4.05 | 4.07 | -2.40% | 2.20 | 0.81% |
| 2026-05-14 | 4.28 | 4.29 | 4.17 | 4.17 | -2.57% | 1.78 | 0.63% |
| 2026-05-13 | 4.28 | 4.32 | 4.24 | 4.28 | -0.23% | 1.44 | 0.51% |
| 2026-05-12 | 4.27 | 4.34 | 4.25 | 4.29 | +0.23% | 1.95 | 0.68% |
| 2026-05-11 | 4.21 | 4.31 | 4.19 | 4.28 | +1.42% | 2.47 | 0.87% |
| 2026-05-08 | 4.23 | 4.26 | 4.20 | 4.22 | -0.47% | 1.41 | 0.50% |
| 2026-05-07 | 4.27 | 4.29 | 4.21 | 4.24 | -0.47% | 1.58 | 0.56% |
| 2026-05-06 | 4.24 | 4.30 | 4.23 | 4.26 | +0.47% | 1.98 | 0.70% |
| 2026-04-30 | 4.20 | 4.27 | 4.18 | 4.24 | +0.47% | 1.70 | 0.60% |
| 2026-04-29 | 4.15 | 4.22 | 4.15 | 4.22 | +1.44% | 1.34 | 0.48% |
| 2026-04-28 | 4.13 | 4.21 | 4.13 | 4.16 | +0.48% | 1.61 | 0.58% |
| 2026-04-27 | 4.15 | 4.18 | 4.13 | 4.14 | -0.24% | 0.96 | 0.35% |
| 2026-04-24 | 4.15 | 4.17 | 4.12 | 4.15 | -0.24% | 0.86 | 0.31% |
| 2026-04-23 | 4.20 | 4.21 | 4.15 | 4.16 | -0.95% | 1.14 | 0.41% |
| 2026-04-22 | 4.17 | 4.23 | 4.16 | 4.20 | +0.48% | 1.08 | 0.39% |