*ST西旅 sz.000610
7.54
-1.44%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 7.63 | 7.66 | 7.48 | 7.54 | -1.44% | 0.27 | 1.49% |
| 2026-05-22 | 7.51 | 7.72 | 7.43 | 7.65 | +2.00% | 0.38 | 2.11% |
| 2026-05-21 | 7.89 | 7.89 | 7.49 | 7.50 | -4.82% | 0.60 | 3.32% |
| 2026-05-20 | 7.80 | 7.92 | 7.79 | 7.88 | +0.13% | 0.34 | 1.86% |
| 2026-05-19 | 7.69 | 7.96 | 7.69 | 7.87 | +1.68% | 0.55 | 2.97% |
| 2026-05-18 | 7.60 | 7.81 | 7.57 | 7.74 | +0.65% | 0.42 | 2.34% |
| 2026-05-15 | 7.65 | 7.75 | 7.62 | 7.69 | -0.26% | 0.39 | 2.15% |
| 2026-05-14 | 7.92 | 7.92 | 7.70 | 7.71 | -2.28% | 0.51 | 2.82% |
| 2026-05-13 | 7.81 | 7.95 | 7.71 | 7.89 | +1.02% | 0.62 | 3.36% |
| 2026-05-12 | 7.78 | 7.84 | 7.61 | 7.81 | +0.39% | 0.62 | 3.41% |
| 2026-05-11 | 7.84 | 7.99 | 7.75 | 7.78 | +1.70% | 0.95 | 5.16% |
| 2026-05-08 | 7.44 | 7.76 | 7.42 | 7.65 | +2.82% | 0.91 | 5.04% |
| 2026-05-07 | 7.39 | 7.51 | 7.38 | 7.44 | +0.68% | 0.64 | 3.65% |
| 2026-05-06 | 7.73 | 7.76 | 7.36 | 7.39 | -4.65% | 1.08 | 6.11% |
| 2026-04-30 | 7.81 | 7.86 | 7.72 | 7.75 | -0.77% | 0.86 | 4.66% |
| 2026-04-29 | 7.68 | 7.87 | 7.59 | 7.81 | +0.77% | 1.21 | 6.61% |
| 2026-04-28 | 7.66 | 7.76 | 7.64 | 7.75 | -3.61% | 2.38 | 13.17% |
| 2026-04-27 | 7.81 | 8.35 | 7.81 | 8.04 | -2.19% | 3.30 | 17.81% |
| 2026-04-24 | 8.22 | 8.22 | 8.22 | 8.22 | nan% | nan | nan% |
| 2026-04-23 | 8.48 | 8.49 | 8.22 | 8.22 | -3.52% | 1.10 | 5.59% |