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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.19 | 5.20 | 5.15 | 5.17 | 0.00% | 0.50 | 0.67% |
| 2025-11-19 | 5.26 | 5.28 | 5.15 | 5.17 | -1.71% | 0.67 | 0.88% |
| 2025-11-18 | 5.33 | 5.34 | 5.22 | 5.26 | -1.31% | 0.72 | 0.94% |
| 2025-11-17 | 5.35 | 5.38 | 5.30 | 5.33 | -0.19% | 0.48 | 0.62% |
| 2025-11-14 | 5.38 | 5.41 | 5.33 | 5.34 | -0.93% | 0.53 | 0.67% |
| 2025-11-13 | 5.34 | 5.39 | 5.30 | 5.39 | +1.51% | 0.69 | 0.88% |
| 2025-11-12 | 5.33 | 5.37 | 5.31 | 5.31 | -0.56% | 0.50 | 0.64% |
| 2025-11-11 | 5.31 | 5.34 | 5.28 | 5.34 | +0.56% | 0.69 | 0.89% |
| 2025-11-10 | 5.26 | 5.31 | 5.25 | 5.31 | +0.76% | 0.58 | 0.76% |
| 2025-11-07 | 5.23 | 5.28 | 5.22 | 5.27 | +0.76% | 0.57 | 0.75% |
| 2025-11-06 | 5.23 | 5.26 | 5.21 | 5.23 | +0.19% | 0.43 | 0.57% |
| 2025-11-05 | 5.16 | 5.24 | 5.15 | 5.22 | +0.97% | 0.63 | 0.82% |
| 2025-11-04 | 5.17 | 5.19 | 5.14 | 5.17 | 0.00% | 0.51 | 0.68% |
| 2025-11-03 | 5.18 | 5.19 | 5.14 | 5.17 | +0.19% | 0.52 | 0.69% |
| 2025-10-31 | 5.15 | 5.17 | 5.12 | 5.16 | +0.19% | 0.54 | 0.72% |
| 2025-10-30 | 5.18 | 5.22 | 5.14 | 5.15 | -0.96% | 0.61 | 0.80% |
| 2025-10-29 | 5.20 | 5.21 | 5.15 | 5.20 | +0.19% | 0.42 | 0.55% |
| 2025-10-28 | 5.18 | 5.23 | 5.18 | 5.19 | 0.00% | 0.41 | 0.54% |
| 2025-10-27 | 5.19 | 5.23 | 5.17 | 5.19 | 0.00% | 0.57 | 0.76% |
| 2025-10-24 | 5.24 | 5.26 | 5.17 | 5.19 | -0.95% | 0.55 | 0.72% |