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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.12 | 4.23 | 4.11 | 4.21 | +2.15% | 2.07 | 0.77% |
| 2025-06-23 | 4.04 | 4.13 | 4.04 | 4.12 | +1.45% | 1.01 | 0.39% |
| 2025-06-20 | 4.07 | 4.10 | 4.06 | 4.06 | -0.24% | 0.75 | 0.29% |
| 2025-06-19 | 4.16 | 4.16 | 4.07 | 4.07 | -2.13% | 1.45 | 0.55% |
| 2025-06-18 | 4.22 | 4.23 | 4.15 | 4.16 | -1.40% | 1.04 | 0.39% |
| 2025-06-17 | 4.20 | 4.23 | 4.18 | 4.22 | +0.23% | 1.15 | 0.43% |
| 2025-06-16 | 4.14 | 4.21 | 4.14 | 4.21 | +1.18% | 1.43 | 0.53% |
| 2025-06-13 | 4.19 | 4.21 | 4.14 | 4.16 | -0.94% | 1.28 | 0.48% |
| 2025-06-12 | 4.19 | 4.23 | 4.17 | 4.20 | 0.00% | 1.22 | 0.45% |
| 2025-06-11 | 4.15 | 4.25 | 4.14 | 4.20 | +1.18% | 1.96 | 0.72% |
| 2025-06-10 | 4.19 | 4.20 | 4.12 | 4.15 | -0.94% | 1.16 | 0.43% |
| 2025-06-09 | 4.17 | 4.22 | 4.17 | 4.19 | +0.95% | 1.34 | 0.50% |
| 2025-06-06 | 4.20 | 4.20 | 4.14 | 4.15 | -0.94% | 0.87 | 0.33% |
| 2025-06-05 | 4.18 | 4.21 | 4.16 | 4.19 | +0.24% | 1.31 | 0.49% |
| 2025-06-04 | 4.12 | 4.19 | 4.11 | 4.18 | +1.43% | 1.48 | 0.55% |
| 2025-06-03 | 4.08 | 4.13 | 4.07 | 4.12 | +0.96% | 1.11 | 0.42% |
| 2025-05-30 | 4.09 | 4.11 | 4.06 | 4.08 | -0.72% | 0.98 | 0.37% |
| 2025-05-29 | 4.05 | 4.11 | 4.04 | 4.11 | +1.70% | 1.05 | 0.40% |
| 2025-05-28 | 4.07 | 4.08 | 4.04 | 4.04 | -0.72% | 0.54 | 0.21% |
| 2025-05-27 | 4.05 | 4.08 | 4.02 | 4.07 | +0.73% | 0.88 | 0.34% |