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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 4.93 | 5.00 | 4.92 | 4.98 | +0.81% | 0.44 | 0.61% |
| 2026-01-16 | 5.01 | 5.02 | 4.94 | 4.94 | -1.40% | 0.69 | 0.95% |
| 2026-01-15 | 5.00 | 5.06 | 4.97 | 5.01 | 0.00% | 0.53 | 0.73% |
| 2026-01-14 | 5.06 | 5.09 | 4.99 | 5.01 | -0.99% | 0.73 | 1.00% |
| 2026-01-13 | 5.03 | 5.11 | 5.00 | 5.06 | +0.80% | 0.84 | 1.14% |
| 2026-01-12 | 5.02 | 5.02 | 4.98 | 5.02 | +0.60% | 0.56 | 0.76% |
| 2026-01-09 | 4.99 | 5.01 | 4.96 | 4.99 | -0.20% | 0.55 | 0.76% |
| 2026-01-08 | 4.98 | 5.02 | 4.97 | 5.00 | +0.20% | 0.36 | 0.49% |
| 2026-01-07 | 5.00 | 5.03 | 4.97 | 4.99 | -0.60% | 0.43 | 0.59% |
| 2026-01-06 | 4.99 | 5.04 | 4.98 | 5.02 | +0.40% | 0.42 | 0.57% |
| 2026-01-05 | 4.99 | 5.01 | 4.94 | 5.00 | +0.40% | 0.47 | 0.64% |
| 2025-12-31 | 5.02 | 5.08 | 4.97 | 4.98 | -0.80% | 0.58 | 0.80% |
| 2025-12-30 | 5.12 | 5.12 | 5.00 | 5.02 | -1.76% | 0.57 | 0.78% |
| 2025-12-29 | 5.16 | 5.20 | 5.10 | 5.11 | -1.92% | 0.77 | 1.02% |
| 2025-12-26 | 5.05 | 5.27 | 5.01 | 5.21 | +3.37% | 1.44 | 1.92% |
| 2025-12-25 | 5.05 | 5.14 | 5.00 | 5.04 | +2.23% | 0.82 | 1.11% |
| 2025-12-24 | 4.90 | 4.96 | 4.88 | 4.93 | +0.61% | 0.26 | 0.37% |
| 2025-12-23 | 4.94 | 4.95 | 4.89 | 4.90 | -0.41% | 0.30 | 0.41% |
| 2025-12-22 | 4.94 | 4.98 | 4.91 | 4.92 | -0.61% | 0.36 | 0.50% |
| 2025-12-19 | 4.89 | 4.96 | 4.85 | 4.95 | +1.85% | 0.37 | 0.52% |