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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.80 | 4.82 | 4.74 | 4.75 | -1.24% | 3.44 | 1.08% |
| 2025-08-18 | 4.77 | 4.89 | 4.76 | 4.81 | +1.26% | 6.02 | 1.87% |
| 2025-08-15 | 4.59 | 4.80 | 4.58 | 4.75 | +3.02% | 6.13 | 1.95% |
| 2025-08-14 | 4.66 | 4.72 | 4.59 | 4.61 | -0.64% | 3.42 | 1.10% |
| 2025-08-13 | 4.58 | 4.67 | 4.54 | 4.64 | +1.29% | 3.68 | 1.18% |
| 2025-08-12 | 4.57 | 4.58 | 4.54 | 4.58 | +0.43% | 1.48 | 0.48% |
| 2025-08-11 | 4.50 | 4.58 | 4.49 | 4.56 | +1.53% | 1.93 | 0.63% |
| 2025-08-08 | 4.51 | 4.52 | 4.46 | 4.49 | -0.44% | 1.43 | 0.47% |
| 2025-08-07 | 4.50 | 4.55 | 4.47 | 4.51 | +0.44% | 1.73 | 0.57% |
| 2025-08-06 | 4.45 | 4.50 | 4.43 | 4.49 | +0.66% | 1.68 | 0.56% |
| 2025-08-05 | 4.44 | 4.49 | 4.42 | 4.46 | +0.67% | 2.21 | 0.74% |
| 2025-08-04 | 4.42 | 4.44 | 4.39 | 4.43 | 0.00% | 1.58 | 0.53% |
| 2025-08-01 | 4.45 | 4.49 | 4.42 | 4.43 | -0.66% | 1.65 | 0.55% |
| 2025-07-31 | 4.56 | 4.58 | 4.42 | 4.46 | -2.16% | 2.43 | 0.80% |
| 2025-07-30 | 4.61 | 4.62 | 4.52 | 4.56 | -1.28% | 1.98 | 0.64% |
| 2025-07-29 | 4.59 | 4.62 | 4.50 | 4.62 | +0.64% | 2.71 | 0.88% |
| 2025-07-28 | 4.61 | 4.67 | 4.54 | 4.59 | -0.43% | 2.80 | 0.90% |
| 2025-07-25 | 4.62 | 4.66 | 4.57 | 4.61 | 0.00% | 2.76 | 0.89% |
| 2025-07-24 | 4.50 | 4.62 | 4.49 | 4.61 | +2.18% | 3.70 | 1.20% |
| 2025-07-23 | 4.53 | 4.59 | 4.49 | 4.51 | -0.22% | 3.26 | 1.06% |