西部创业 sz.000557
4.32
-1.82%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 5.57 | 5.64 | 5.55 | 5.64 | +1.26% | 0.67 | 0.82% |
| 2025-08-19 | 5.63 | 5.66 | 5.52 | 5.57 | -1.07% | 0.70 | 0.86% |
| 2025-08-18 | 5.67 | 5.71 | 5.58 | 5.63 | -0.53% | 1.18 | 1.43% |
| 2025-08-15 | 5.52 | 5.69 | 5.52 | 5.66 | +1.98% | 0.90 | 1.11% |
| 2025-08-14 | 5.66 | 5.69 | 5.53 | 5.55 | -2.29% | 0.64 | 0.78% |
| 2025-08-13 | 5.65 | 5.70 | 5.62 | 5.68 | +0.35% | 0.69 | 0.84% |
| 2025-08-12 | 5.63 | 5.69 | 5.61 | 5.66 | +0.53% | 0.71 | 0.87% |
| 2025-08-11 | 5.71 | 5.75 | 5.61 | 5.63 | -1.23% | 0.98 | 1.18% |
| 2025-08-08 | 5.54 | 5.72 | 5.51 | 5.70 | +2.89% | 1.04 | 1.27% |
| 2025-08-07 | 5.53 | 5.56 | 5.50 | 5.54 | +0.18% | 0.43 | 0.53% |
| 2025-08-06 | 5.51 | 5.57 | 5.48 | 5.53 | +0.36% | 0.55 | 0.69% |
| 2025-08-05 | 5.43 | 5.54 | 5.43 | 5.51 | +1.66% | 0.56 | 0.70% |
| 2025-08-04 | 5.42 | 5.48 | 5.39 | 5.42 | -0.37% | 0.50 | 0.63% |
| 2025-08-01 | 5.33 | 5.49 | 5.33 | 5.44 | +1.87% | 0.60 | 0.76% |
| 2025-07-31 | 5.38 | 5.40 | 5.28 | 5.34 | -1.29% | 0.61 | 0.79% |
| 2025-07-30 | 5.39 | 5.45 | 5.37 | 5.41 | +0.19% | 0.57 | 0.73% |
| 2025-07-29 | 5.51 | 5.52 | 5.35 | 5.40 | -1.82% | 1.08 | 1.37% |
| 2025-07-28 | 5.55 | 5.56 | 5.45 | 5.50 | -1.08% | 0.52 | 0.65% |
| 2025-07-25 | 5.57 | 5.60 | 5.52 | 5.56 | -0.18% | 0.67 | 0.83% |
| 2025-07-24 | 5.54 | 5.59 | 5.48 | 5.57 | -0.18% | 0.79 | 0.98% |