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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.58 | 4.59 | 4.51 | 4.51 | -1.31% | 1.59 | 0.53% |
| 2026-02-12 | 4.61 | 4.62 | 4.56 | 4.57 | -0.87% | 1.30 | 0.43% |
| 2026-02-11 | 4.59 | 4.64 | 4.58 | 4.61 | +0.22% | 1.55 | 0.51% |
| 2026-02-10 | 4.62 | 4.63 | 4.59 | 4.60 | -0.65% | 1.21 | 0.40% |
| 2026-02-09 | 4.64 | 4.65 | 4.61 | 4.63 | +0.43% | 1.88 | 0.61% |
| 2026-02-06 | 4.64 | 4.68 | 4.60 | 4.61 | -0.86% | 2.18 | 0.71% |
| 2026-02-05 | 4.59 | 4.69 | 4.58 | 4.65 | +1.09% | 3.37 | 1.10% |
| 2026-02-04 | 4.49 | 4.61 | 4.47 | 4.60 | +2.45% | 2.91 | 0.96% |
| 2026-02-03 | 4.50 | 4.53 | 4.46 | 4.49 | +0.45% | 2.02 | 0.68% |
| 2026-02-02 | 4.57 | 4.62 | 4.46 | 4.47 | -2.40% | 2.96 | 0.98% |
| 2026-01-30 | 4.62 | 4.64 | 4.52 | 4.58 | -1.29% | 2.59 | 0.85% |
| 2026-01-29 | 4.59 | 4.64 | 4.56 | 4.64 | +0.87% | 2.75 | 0.90% |
| 2026-01-28 | 4.57 | 4.63 | 4.55 | 4.60 | +0.66% | 2.60 | 0.85% |
| 2026-01-27 | 4.58 | 4.59 | 4.49 | 4.57 | -0.65% | 2.44 | 0.81% |
| 2026-01-26 | 4.60 | 4.64 | 4.56 | 4.60 | 0.00% | 2.92 | 0.95% |
| 2026-01-23 | 4.57 | 4.61 | 4.57 | 4.60 | +0.66% | 1.91 | 0.63% |
| 2026-01-22 | 4.56 | 4.60 | 4.55 | 4.57 | +0.22% | 1.51 | 0.50% |
| 2026-01-21 | 4.53 | 4.59 | 4.52 | 4.56 | +0.22% | 1.93 | 0.64% |
| 2026-01-20 | 4.52 | 4.56 | 4.50 | 4.55 | +0.44% | 2.11 | 0.70% |
| 2026-01-19 | 4.48 | 4.54 | 4.46 | 4.53 | +0.22% | 1.97 | 0.66% |