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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.21 | 4.23 | 4.17 | 4.18 | -0.71% | 0.97 | 0.35% |
| 2026-04-20 | 4.23 | 4.25 | 4.20 | 4.21 | -0.47% | 1.09 | 0.39% |
| 2026-04-17 | 4.25 | 4.26 | 4.21 | 4.23 | -0.70% | 0.99 | 0.35% |
| 2026-04-16 | 4.26 | 4.29 | 4.24 | 4.26 | +0.24% | 1.21 | 0.43% |
| 2026-04-15 | 4.28 | 4.29 | 4.24 | 4.25 | -0.70% | 0.94 | 0.33% |
| 2026-04-14 | 4.28 | 4.29 | 4.23 | 4.28 | +0.71% | 1.11 | 0.39% |
| 2026-04-13 | 4.21 | 4.29 | 4.20 | 4.25 | +0.24% | 1.38 | 0.49% |
| 2026-04-10 | 4.19 | 4.32 | 4.19 | 4.24 | +1.92% | 2.50 | 0.88% |
| 2026-04-09 | 4.20 | 4.22 | 4.15 | 4.16 | -1.89% | 1.17 | 0.42% |
| 2026-04-08 | 4.14 | 4.25 | 4.14 | 4.24 | +3.67% | 2.30 | 0.83% |
| 2026-04-07 | 4.09 | 4.10 | 4.05 | 4.09 | 0.00% | 1.13 | 0.42% |
| 2026-04-03 | 4.15 | 4.17 | 4.08 | 4.09 | -1.68% | 1.18 | 0.43% |
| 2026-04-02 | 4.18 | 4.19 | 4.13 | 4.16 | -0.72% | 1.35 | 0.49% |
| 2026-04-01 | 4.20 | 4.21 | 4.14 | 4.19 | +0.96% | 1.43 | 0.51% |
| 2026-03-31 | 4.26 | 4.30 | 4.14 | 4.15 | -2.58% | 2.47 | 0.89% |
| 2026-03-30 | 4.23 | 4.28 | 4.19 | 4.26 | -0.23% | 1.78 | 0.63% |
| 2026-03-27 | 4.16 | 4.29 | 4.15 | 4.27 | +1.91% | 1.81 | 0.64% |
| 2026-03-26 | 4.19 | 4.24 | 4.17 | 4.19 | -0.24% | 1.46 | 0.52% |
| 2026-03-25 | 4.19 | 4.23 | 4.15 | 4.20 | +0.24% | 1.93 | 0.69% |
| 2026-03-24 | 4.06 | 4.20 | 4.02 | 4.19 | +4.23% | 2.14 | 0.78% |