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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 4.93 | 5.01 | 4.93 | 4.98 | +1.22% | 0.49 | 0.67% |
| 2026-02-13 | 4.98 | 4.99 | 4.92 | 4.92 | -1.20% | 0.48 | 0.67% |
| 2026-02-12 | 5.06 | 5.06 | 4.97 | 4.98 | -1.19% | 0.57 | 0.78% |
| 2026-02-11 | 5.04 | 5.07 | 5.02 | 5.04 | -0.59% | 0.44 | 0.59% |
| 2026-02-10 | 5.04 | 5.11 | 5.00 | 5.07 | +0.60% | 0.60 | 0.81% |
| 2026-02-09 | 5.00 | 5.06 | 5.00 | 5.04 | +1.20% | 0.59 | 0.80% |
| 2026-02-06 | 4.98 | 5.03 | 4.94 | 4.98 | -0.60% | 0.62 | 0.85% |
| 2026-02-05 | 5.01 | 5.03 | 4.98 | 5.01 | 0.00% | 0.47 | 0.64% |
| 2026-02-04 | 4.95 | 5.01 | 4.92 | 5.01 | +1.01% | 0.56 | 0.78% |
| 2026-02-03 | 5.00 | 5.03 | 4.93 | 4.96 | -0.20% | 0.84 | 1.16% |
| 2026-02-02 | 5.10 | 5.18 | 4.97 | 4.97 | -5.15% | 1.65 | 2.23% |
| 2026-01-30 | 5.05 | 5.35 | 5.03 | 5.24 | +3.56% | 1.86 | 2.47% |
| 2026-01-29 | 5.09 | 5.10 | 5.02 | 5.06 | -0.78% | 0.66 | 0.89% |
| 2026-01-28 | 4.99 | 5.12 | 4.98 | 5.10 | +2.00% | 0.98 | 1.33% |
| 2026-01-27 | 5.05 | 5.09 | 4.98 | 5.00 | -1.38% | 0.69 | 0.94% |
| 2026-01-26 | 5.05 | 5.08 | 5.01 | 5.07 | 0.00% | 0.82 | 1.11% |
| 2026-01-23 | 5.05 | 5.07 | 5.03 | 5.07 | +0.40% | 0.68 | 0.92% |
| 2026-01-22 | 4.99 | 5.07 | 4.98 | 5.05 | +1.20% | 0.77 | 1.05% |
| 2026-01-21 | 4.99 | 5.02 | 4.97 | 4.99 | 0.00% | 0.50 | 0.69% |
| 2026-01-20 | 4.99 | 5.01 | 4.97 | 4.99 | +0.20% | 0.46 | 0.63% |