*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 12.93 | 14.22 | 12.92 | 13.67 | +5.72% | 6.90 | 21.47% |
| 2025-08-19 | 13.09 | 13.09 | 12.85 | 12.93 | -0.23% | 1.52 | 4.98% |
| 2025-08-18 | 12.79 | 13.05 | 12.78 | 12.96 | +1.33% | 2.44 | 7.99% |
| 2025-08-15 | 12.70 | 12.83 | 12.66 | 12.79 | -0.31% | 1.55 | 5.16% |
| 2025-08-14 | 12.75 | 13.10 | 12.66 | 12.83 | +1.10% | 2.69 | 8.83% |
| 2025-08-13 | 12.89 | 12.92 | 12.67 | 12.69 | -0.31% | 1.10 | 3.66% |
| 2025-08-12 | 12.79 | 12.90 | 12.71 | 12.73 | -0.47% | 1.02 | 3.38% |
| 2025-08-11 | 12.68 | 12.89 | 12.58 | 12.79 | +0.71% | 1.17 | 3.91% |
| 2025-08-08 | 12.59 | 12.70 | 12.56 | 12.70 | +0.79% | 0.86 | 2.89% |
| 2025-08-07 | 12.57 | 12.63 | 12.54 | 12.60 | +0.08% | 0.63 | 2.13% |
| 2025-08-06 | 12.62 | 12.66 | 12.54 | 12.59 | -0.47% | 0.73 | 2.45% |
| 2025-08-05 | 12.59 | 12.68 | 12.57 | 12.65 | +0.64% | 0.73 | 2.46% |
| 2025-08-04 | 12.51 | 12.59 | 12.51 | 12.57 | -0.71% | 0.81 | 2.75% |
| 2025-08-01 | 12.75 | 12.80 | 12.55 | 12.66 | -1.25% | 1.35 | 4.55% |
| 2025-07-31 | 13.01 | 13.04 | 12.72 | 12.82 | -1.76% | 1.72 | 5.69% |
| 2025-07-30 | 12.82 | 13.12 | 12.76 | 13.05 | +1.64% | 2.78 | 9.07% |
| 2025-07-29 | 12.90 | 12.95 | 12.66 | 12.84 | +0.08% | 1.04 | 3.45% |
| 2025-07-28 | 12.79 | 12.90 | 12.75 | 12.83 | +0.39% | 1.04 | 3.46% |
| 2025-07-25 | 12.85 | 12.93 | 12.73 | 12.78 | -0.39% | 1.07 | 3.56% |
| 2025-07-24 | 12.61 | 12.86 | 12.61 | 12.83 | +1.74% | 1.66 | 5.52% |