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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 4.55 | 4.60 | 4.47 | 4.59 | +2.00% | 0.54 | 0.81% |
| 2026-03-23 | 4.81 | 4.85 | 4.45 | 4.50 | -8.16% | 1.53 | 2.27% |
| 2026-03-20 | 5.03 | 5.05 | 4.90 | 4.90 | -2.20% | 0.78 | 1.08% |
| 2026-03-19 | 5.05 | 5.10 | 5.01 | 5.01 | -1.38% | 0.49 | 0.67% |
| 2026-03-18 | 5.13 | 5.14 | 5.02 | 5.08 | -0.39% | 0.57 | 0.77% |
| 2026-03-17 | 5.16 | 5.18 | 5.09 | 5.10 | -0.97% | 0.55 | 0.74% |
| 2026-03-16 | 5.16 | 5.19 | 5.13 | 5.15 | -0.19% | 0.75 | 1.00% |
| 2026-03-13 | 5.16 | 5.23 | 5.12 | 5.16 | 0.00% | 1.30 | 1.72% |
| 2026-03-12 | 5.12 | 5.18 | 5.09 | 5.16 | +0.58% | 0.92 | 1.23% |
| 2026-03-11 | 5.04 | 5.14 | 5.01 | 5.13 | +1.58% | 1.02 | 1.37% |
| 2026-03-10 | 5.04 | 5.07 | 5.02 | 5.05 | +0.40% | 0.48 | 0.65% |
| 2026-03-09 | 5.01 | 5.07 | 4.98 | 5.03 | -0.20% | 0.69 | 0.94% |
| 2026-03-06 | 4.92 | 5.05 | 4.92 | 5.04 | +2.02% | 0.64 | 0.87% |
| 2026-03-05 | 5.00 | 5.00 | 4.92 | 4.94 | +0.20% | 0.58 | 0.81% |
| 2026-03-04 | 5.06 | 5.06 | 4.91 | 4.93 | -3.14% | 1.01 | 1.40% |
| 2026-03-03 | 5.06 | 5.12 | 5.04 | 5.09 | +0.99% | 1.25 | 1.68% |
| 2026-03-02 | 5.01 | 5.08 | 4.95 | 5.04 | -0.40% | 0.74 | 1.02% |
| 2026-02-27 | 5.02 | 5.07 | 5.01 | 5.06 | +0.80% | 0.46 | 0.62% |
| 2026-02-26 | 5.04 | 5.07 | 5.01 | 5.02 | -0.40% | 0.41 | 0.55% |
| 2026-02-25 | 4.99 | 5.10 | 4.99 | 5.04 | +1.20% | 0.66 | 0.90% |