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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 5.44 | 5.45 | 5.38 | 5.42 | 0.00% | 0.55 | 0.70% |
| 2025-09-16 | 5.40 | 5.42 | 5.37 | 5.42 | +0.74% | 0.46 | 0.58% |
| 2025-09-15 | 5.43 | 5.45 | 5.36 | 5.38 | -1.10% | 0.50 | 0.64% |
| 2025-09-12 | 5.46 | 5.50 | 5.42 | 5.44 | -0.37% | 0.66 | 0.83% |
| 2025-09-11 | 5.40 | 5.46 | 5.33 | 5.46 | +1.11% | 0.61 | 0.78% |
| 2025-09-10 | 5.37 | 5.42 | 5.36 | 5.40 | +0.37% | 0.34 | 0.43% |
| 2025-09-09 | 5.39 | 5.45 | 5.36 | 5.38 | -0.37% | 0.49 | 0.63% |
| 2025-09-08 | 5.33 | 5.40 | 5.32 | 5.40 | +1.12% | 0.61 | 0.78% |
| 2025-09-05 | 5.32 | 5.34 | 5.26 | 5.34 | +0.38% | 0.59 | 0.77% |
| 2025-09-04 | 5.27 | 5.37 | 5.27 | 5.32 | +1.14% | 0.76 | 0.98% |
| 2025-09-03 | 5.37 | 5.41 | 5.23 | 5.26 | -2.59% | 0.73 | 0.94% |
| 2025-09-02 | 5.42 | 5.43 | 5.31 | 5.40 | -0.55% | 0.91 | 1.16% |
| 2025-09-01 | 5.42 | 5.50 | 5.40 | 5.43 | +0.37% | 0.89 | 1.12% |
| 2025-08-29 | 5.48 | 5.53 | 5.41 | 5.41 | -2.17% | 0.79 | 0.99% |
| 2025-08-28 | 5.50 | 5.57 | 5.35 | 5.53 | +0.55% | 1.31 | 1.64% |
| 2025-08-27 | 5.85 | 5.89 | 5.48 | 5.50 | -5.82% | 2.64 | 3.21% |
| 2025-08-26 | 5.73 | 5.86 | 5.68 | 5.84 | +1.92% | 1.49 | 1.76% |
| 2025-08-25 | 5.70 | 5.79 | 5.64 | 5.73 | +1.06% | 1.12 | 1.34% |
| 2025-08-22 | 5.60 | 5.71 | 5.55 | 5.67 | +1.25% | 0.80 | 0.98% |
| 2025-08-21 | 5.64 | 5.66 | 5.56 | 5.60 | -0.71% | 0.70 | 0.85% |