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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.82 | 4.90 | 4.82 | 4.88 | +1.24% | 2.61 | 0.81% |
| 2025-09-15 | 4.85 | 4.86 | 4.80 | 4.82 | -0.41% | 1.71 | 0.53% |
| 2025-09-12 | 4.88 | 4.91 | 4.82 | 4.84 | -1.22% | 2.54 | 0.78% |
| 2025-09-11 | 4.70 | 4.93 | 4.68 | 4.90 | +4.02% | 4.49 | 1.39% |
| 2025-09-10 | 4.72 | 4.75 | 4.68 | 4.71 | -0.21% | 1.23 | 0.39% |
| 2025-09-09 | 4.72 | 4.76 | 4.69 | 4.72 | -0.21% | 1.66 | 0.53% |
| 2025-09-08 | 4.74 | 4.76 | 4.70 | 4.73 | -0.21% | 1.79 | 0.57% |
| 2025-09-05 | 4.70 | 4.75 | 4.65 | 4.74 | +0.85% | 2.07 | 0.66% |
| 2025-09-04 | 4.66 | 4.74 | 4.63 | 4.70 | +0.85% | 2.70 | 0.87% |
| 2025-09-03 | 4.82 | 4.84 | 4.64 | 4.66 | -3.11% | 2.54 | 0.80% |
| 2025-09-02 | 4.82 | 4.86 | 4.74 | 4.81 | -0.41% | 3.33 | 1.04% |
| 2025-09-01 | 4.87 | 4.89 | 4.81 | 4.83 | -0.61% | 2.30 | 0.71% |
| 2025-08-29 | 4.92 | 4.93 | 4.85 | 4.86 | -1.01% | 3.01 | 0.92% |
| 2025-08-28 | 4.83 | 4.91 | 4.75 | 4.91 | +1.86% | 3.61 | 1.12% |
| 2025-08-27 | 4.91 | 4.97 | 4.82 | 4.82 | -2.42% | 4.51 | 1.37% |
| 2025-08-26 | 4.96 | 4.97 | 4.92 | 4.94 | -0.80% | 3.66 | 1.11% |
| 2025-08-25 | 4.98 | 5.07 | 4.92 | 4.98 | +0.81% | 6.55 | 1.98% |
| 2025-08-22 | 4.84 | 4.95 | 4.83 | 4.94 | +1.64% | 5.63 | 1.72% |
| 2025-08-21 | 4.98 | 4.99 | 4.83 | 4.86 | -3.37% | 7.27 | 2.23% |
| 2025-08-20 | 4.74 | 5.17 | 4.68 | 5.03 | +5.87% | 9.26 | 2.82% |