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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 4.64 | 4.67 | 4.59 | 4.61 | -0.65% | 1.29 | 0.42% |
| 2025-11-18 | 4.65 | 4.68 | 4.63 | 4.64 | -0.43% | 1.27 | 0.41% |
| 2025-11-17 | 4.70 | 4.71 | 4.65 | 4.66 | -1.06% | 1.42 | 0.46% |
| 2025-11-14 | 4.72 | 4.77 | 4.71 | 4.71 | -0.63% | 1.68 | 0.53% |
| 2025-11-13 | 4.71 | 4.74 | 4.68 | 4.74 | +0.64% | 1.35 | 0.43% |
| 2025-11-12 | 4.73 | 4.74 | 4.69 | 4.71 | -0.63% | 1.42 | 0.45% |
| 2025-11-11 | 4.75 | 4.77 | 4.72 | 4.74 | -0.42% | 1.46 | 0.46% |
| 2025-11-10 | 4.71 | 4.77 | 4.70 | 4.76 | +1.06% | 1.78 | 0.56% |
| 2025-11-07 | 4.73 | 4.74 | 4.71 | 4.71 | -0.84% | 1.23 | 0.39% |
| 2025-11-06 | 4.71 | 4.77 | 4.71 | 4.75 | +0.85% | 1.94 | 0.62% |
| 2025-11-05 | 4.70 | 4.73 | 4.68 | 4.71 | -0.21% | 1.11 | 0.35% |
| 2025-11-04 | 4.73 | 4.74 | 4.69 | 4.72 | -0.42% | 1.56 | 0.50% |
| 2025-11-03 | 4.72 | 4.75 | 4.68 | 4.74 | +0.21% | 1.32 | 0.42% |
| 2025-10-31 | 4.76 | 4.78 | 4.73 | 4.73 | 0.00% | 2.00 | 0.63% |
| 2025-10-30 | 4.84 | 4.86 | 4.73 | 4.73 | -2.67% | 2.74 | 0.86% |
| 2025-10-29 | 4.77 | 4.87 | 4.76 | 4.86 | +1.67% | 3.07 | 0.96% |
| 2025-10-28 | 4.83 | 4.83 | 4.76 | 4.78 | -1.24% | 1.69 | 0.53% |
| 2025-10-27 | 4.84 | 4.86 | 4.80 | 4.84 | +0.62% | 2.08 | 0.65% |
| 2025-10-24 | 4.79 | 4.83 | 4.76 | 4.81 | +0.42% | 1.62 | 0.51% |
| 2025-10-23 | 4.73 | 4.80 | 4.70 | 4.79 | +1.05% | 1.51 | 0.48% |