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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.42 | 4.49 | 4.34 | 4.46 | +0.90% | 2.07 | 0.70% |
| 2025-12-16 | 4.44 | 4.45 | 4.39 | 4.42 | -0.45% | 1.05 | 0.36% |
| 2025-12-15 | 4.42 | 4.49 | 4.40 | 4.44 | +0.23% | 1.02 | 0.34% |
| 2025-12-12 | 4.39 | 4.45 | 4.39 | 4.43 | +0.45% | 1.31 | 0.45% |
| 2025-12-11 | 4.48 | 4.49 | 4.40 | 4.41 | -1.56% | 1.16 | 0.39% |
| 2025-12-10 | 4.44 | 4.50 | 4.40 | 4.48 | +0.90% | 1.52 | 0.51% |
| 2025-12-09 | 4.49 | 4.50 | 4.43 | 4.44 | -1.55% | 1.30 | 0.44% |
| 2025-12-08 | 4.53 | 4.58 | 4.50 | 4.51 | +0.67% | 2.98 | 0.98% |
| 2025-12-05 | 4.40 | 4.50 | 4.38 | 4.48 | +1.81% | 2.04 | 0.69% |
| 2025-12-04 | 4.40 | 4.43 | 4.38 | 4.40 | 0.00% | 0.93 | 0.32% |
| 2025-12-03 | 4.43 | 4.44 | 4.38 | 4.40 | -0.68% | 0.98 | 0.33% |
| 2025-12-02 | 4.43 | 4.44 | 4.40 | 4.43 | -0.22% | 0.88 | 0.30% |
| 2025-12-01 | 4.41 | 4.45 | 4.40 | 4.44 | +0.45% | 1.01 | 0.34% |
| 2025-11-28 | 4.38 | 4.43 | 4.36 | 4.42 | +0.91% | 1.42 | 0.49% |
| 2025-11-27 | 4.39 | 4.42 | 4.37 | 4.38 | 0.00% | 0.95 | 0.32% |
| 2025-11-26 | 4.40 | 4.42 | 4.38 | 4.38 | -0.23% | 1.11 | 0.38% |
| 2025-11-25 | 4.40 | 4.43 | 4.39 | 4.39 | 0.00% | 1.46 | 0.50% |
| 2025-11-24 | 4.45 | 4.46 | 4.37 | 4.39 | -0.90% | 2.84 | 0.97% |
| 2025-11-21 | 4.56 | 4.58 | 4.42 | 4.43 | -3.48% | 2.33 | 0.78% |
| 2025-11-20 | 4.68 | 4.71 | 4.58 | 4.59 | -0.43% | 1.89 | 0.61% |