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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 5.21 | 5.27 | 5.18 | 5.24 | +0.77% | 0.69 | 0.90% |
| 2025-10-22 | 5.19 | 5.22 | 5.16 | 5.20 | +0.19% | 0.47 | 0.62% |
| 2025-10-21 | 5.11 | 5.22 | 5.09 | 5.19 | +1.57% | 0.69 | 0.92% |
| 2025-10-20 | 5.10 | 5.13 | 5.06 | 5.11 | +0.79% | 0.62 | 0.84% |
| 2025-10-17 | 5.09 | 5.14 | 5.06 | 5.07 | -0.39% | 0.65 | 0.88% |
| 2025-10-16 | 5.17 | 5.17 | 5.08 | 5.09 | -1.36% | 0.79 | 1.06% |
| 2025-10-15 | 5.17 | 5.21 | 5.08 | 5.16 | -1.53% | 0.98 | 1.30% |
| 2025-10-14 | 5.23 | 5.28 | 5.20 | 5.24 | +0.38% | 0.54 | 0.70% |
| 2025-10-13 | 5.18 | 5.24 | 5.07 | 5.22 | -0.57% | 0.68 | 0.91% |
| 2025-10-10 | 5.19 | 5.27 | 5.14 | 5.25 | +1.16% | 0.52 | 0.69% |
| 2025-10-09 | 5.12 | 5.21 | 5.10 | 5.19 | +1.37% | 0.66 | 0.87% |
| 2025-09-30 | 5.13 | 5.15 | 5.10 | 5.12 | 0.00% | 0.47 | 0.63% |
| 2025-09-29 | 5.15 | 5.18 | 5.09 | 5.12 | -0.97% | 0.77 | 1.03% |
| 2025-09-26 | 5.18 | 5.21 | 5.13 | 5.17 | 0.00% | 0.33 | 0.44% |
| 2025-09-25 | 5.23 | 5.25 | 5.15 | 5.17 | -1.15% | 0.43 | 0.57% |
| 2025-09-24 | 5.16 | 5.24 | 5.13 | 5.23 | +0.97% | 0.40 | 0.52% |
| 2025-09-23 | 5.26 | 5.26 | 5.10 | 5.18 | -1.52% | 0.73 | 0.97% |
| 2025-09-22 | 5.29 | 5.36 | 5.22 | 5.26 | -0.57% | 0.47 | 0.62% |
| 2025-09-19 | 5.27 | 5.32 | 5.25 | 5.29 | +0.19% | 0.42 | 0.54% |
| 2025-09-18 | 5.42 | 5.42 | 5.25 | 5.28 | -2.58% | 0.85 | 1.08% |