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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.55 | 4.63 | 4.51 | 4.52 | +0.67% | 3.43 | 1.13% |
| 2026-01-15 | 4.56 | 4.56 | 4.47 | 4.49 | -1.54% | 2.45 | 0.82% |
| 2026-01-14 | 4.57 | 4.68 | 4.53 | 4.56 | -0.87% | 3.79 | 1.24% |
| 2026-01-13 | 4.64 | 4.67 | 4.59 | 4.60 | -0.86% | 2.67 | 0.87% |
| 2026-01-12 | 4.56 | 4.66 | 4.53 | 4.64 | +1.75% | 3.15 | 1.03% |
| 2026-01-09 | 4.53 | 4.60 | 4.51 | 4.56 | +0.89% | 2.09 | 0.69% |
| 2026-01-08 | 4.59 | 4.59 | 4.51 | 4.52 | -1.53% | 2.29 | 0.76% |
| 2026-01-07 | 4.65 | 4.66 | 4.58 | 4.59 | -1.29% | 2.54 | 0.83% |
| 2026-01-06 | 4.53 | 4.66 | 4.52 | 4.65 | +2.42% | 3.72 | 1.21% |
| 2026-01-05 | 4.48 | 4.54 | 4.46 | 4.54 | +1.34% | 2.08 | 0.69% |
| 2025-12-31 | 4.51 | 4.54 | 4.47 | 4.48 | -0.67% | 1.26 | 0.42% |
| 2025-12-30 | 4.51 | 4.54 | 4.48 | 4.51 | 0.00% | 1.02 | 0.34% |
| 2025-12-29 | 4.56 | 4.56 | 4.50 | 4.51 | -1.09% | 1.47 | 0.49% |
| 2025-12-26 | 4.52 | 4.60 | 4.51 | 4.56 | +0.66% | 2.11 | 0.69% |
| 2025-12-25 | 4.49 | 4.54 | 4.47 | 4.53 | +1.11% | 1.38 | 0.46% |
| 2025-12-24 | 4.44 | 4.49 | 4.41 | 4.48 | +0.90% | 1.43 | 0.48% |
| 2025-12-23 | 4.44 | 4.47 | 4.42 | 4.44 | 0.00% | 1.17 | 0.39% |
| 2025-12-22 | 4.45 | 4.48 | 4.44 | 4.44 | -0.22% | 0.99 | 0.33% |
| 2025-12-19 | 4.41 | 4.48 | 4.40 | 4.45 | +0.68% | 1.38 | 0.47% |
| 2025-12-18 | 4.45 | 4.46 | 4.40 | 4.42 | -0.89% | 1.61 | 0.55% |