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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 4.84 | 4.88 | 4.81 | 4.86 | +0.62% | 0.25 | 0.36% |
| 2025-12-17 | 4.85 | 4.86 | 4.77 | 4.83 | -0.41% | 0.37 | 0.53% |
| 2025-12-16 | 4.91 | 4.92 | 4.84 | 4.85 | -1.22% | 0.34 | 0.48% |
| 2025-12-15 | 4.91 | 4.93 | 4.87 | 4.91 | -0.41% | 0.35 | 0.49% |
| 2025-12-12 | 4.96 | 4.99 | 4.92 | 4.93 | -0.80% | 0.48 | 0.66% |
| 2025-12-11 | 4.96 | 5.04 | 4.93 | 4.97 | +0.40% | 0.47 | 0.65% |
| 2025-12-10 | 4.95 | 4.97 | 4.92 | 4.95 | +0.20% | 0.31 | 0.43% |
| 2025-12-09 | 4.94 | 4.98 | 4.91 | 4.94 | 0.00% | 0.38 | 0.53% |
| 2025-12-08 | 5.00 | 5.03 | 4.93 | 4.94 | -1.20% | 0.57 | 0.78% |
| 2025-12-05 | 4.95 | 5.00 | 4.92 | 5.00 | +1.01% | 0.29 | 0.40% |
| 2025-12-04 | 4.99 | 5.01 | 4.93 | 4.95 | -1.20% | 0.30 | 0.42% |
| 2025-12-03 | 5.00 | 5.02 | 4.97 | 5.01 | 0.00% | 0.28 | 0.39% |
| 2025-12-02 | 4.97 | 5.03 | 4.94 | 5.01 | +0.80% | 0.37 | 0.51% |
| 2025-12-01 | 4.98 | 5.02 | 4.95 | 4.97 | -0.20% | 0.43 | 0.59% |
| 2025-11-28 | 4.92 | 4.99 | 4.88 | 4.98 | +1.22% | 0.44 | 0.61% |
| 2025-11-27 | 4.98 | 4.99 | 4.92 | 4.92 | -1.40% | 0.57 | 0.78% |
| 2025-11-26 | 5.04 | 5.05 | 4.97 | 4.99 | -0.60% | 0.57 | 0.78% |
| 2025-11-25 | 5.03 | 5.05 | 5.01 | 5.02 | -0.20% | 0.43 | 0.59% |
| 2025-11-24 | 5.05 | 5.09 | 5.01 | 5.03 | -0.20% | 0.43 | 0.58% |
| 2025-11-21 | 5.16 | 5.17 | 4.99 | 5.04 | -2.51% | 0.73 | 0.99% |