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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.49 | 4.52 | 4.44 | 4.52 | +0.88% | 2.27 | 0.75% |
| 2025-07-21 | 4.42 | 4.49 | 4.41 | 4.48 | +1.56% | 2.50 | 0.87% |
| 2025-07-18 | 4.42 | 4.45 | 4.39 | 4.41 | -0.22% | 1.83 | 0.65% |
| 2025-07-17 | 4.40 | 4.44 | 4.39 | 4.42 | +0.45% | 1.62 | 0.57% |
| 2025-07-16 | 4.41 | 4.44 | 4.37 | 4.40 | -0.44% | 1.50 | 0.53% |
| 2025-07-15 | 4.44 | 4.48 | 4.38 | 4.42 | -0.22% | 2.20 | 0.78% |
| 2025-07-14 | 4.53 | 4.57 | 4.42 | 4.43 | -1.96% | 3.29 | 1.15% |
| 2025-07-11 | 4.44 | 4.59 | 4.42 | 4.52 | +2.22% | 5.15 | 1.77% |
| 2025-07-10 | 4.35 | 4.45 | 4.35 | 4.42 | +1.35% | 2.52 | 0.89% |
| 2025-07-09 | 4.35 | 4.40 | 4.35 | 4.36 | +0.23% | 2.15 | 0.77% |
| 2025-07-08 | 4.30 | 4.35 | 4.29 | 4.35 | +1.37% | 1.66 | 0.60% |
| 2025-07-07 | 4.28 | 4.32 | 4.28 | 4.30 | 0.00% | 1.24 | 0.45% |
| 2025-07-04 | 4.29 | 4.35 | 4.26 | 4.30 | +0.23% | 1.95 | 0.70% |
| 2025-07-03 | 4.28 | 4.32 | 4.27 | 4.29 | +0.23% | 1.28 | 0.47% |
| 2025-07-02 | 4.28 | 4.30 | 4.26 | 4.28 | 0.00% | 1.28 | 0.47% |
| 2025-07-01 | 4.28 | 4.30 | 4.25 | 4.28 | 0.00% | 1.44 | 0.52% |
| 2025-06-30 | 4.34 | 4.35 | 4.27 | 4.28 | -1.58% | 2.09 | 0.76% |
| 2025-06-27 | 4.32 | 4.47 | 4.31 | 4.35 | +0.45% | 3.39 | 1.20% |
| 2025-06-26 | 4.37 | 4.39 | 4.31 | 4.33 | -0.90% | 3.47 | 1.24% |
| 2025-06-25 | 4.23 | 4.37 | 4.21 | 4.36 | +3.74% | 5.06 | 1.83% |