*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 12.70 | 12.76 | 12.60 | 12.61 | -0.79% | 0.95 | 3.17% |
| 2025-07-22 | 12.69 | 12.73 | 12.61 | 12.71 | +0.08% | 0.75 | 2.53% |
| 2025-07-21 | 12.60 | 12.73 | 12.57 | 12.70 | +0.47% | 0.73 | 2.43% |
| 2025-07-18 | 12.62 | 12.69 | 12.60 | 12.64 | 0.00% | 0.59 | 1.97% |
| 2025-07-17 | 12.59 | 12.70 | 12.53 | 12.64 | +0.48% | 0.65 | 2.20% |
| 2025-07-16 | 12.46 | 12.63 | 12.46 | 12.58 | +0.24% | 0.57 | 1.94% |
| 2025-07-15 | 12.67 | 12.70 | 12.41 | 12.55 | -1.41% | 1.12 | 3.79% |
| 2025-07-14 | 12.81 | 12.95 | 12.72 | 12.73 | -0.55% | 0.88 | 2.91% |
| 2025-07-11 | 12.75 | 12.84 | 12.71 | 12.80 | +0.08% | 1.01 | 3.34% |
| 2025-07-10 | 12.66 | 12.79 | 12.63 | 12.79 | +0.87% | 1.12 | 3.75% |
| 2025-07-09 | 12.65 | 12.73 | 12.63 | 12.68 | 0.00% | 0.69 | 2.32% |
| 2025-07-08 | 12.66 | 12.69 | 12.55 | 12.68 | +0.08% | 0.93 | 3.14% |
| 2025-07-07 | 12.56 | 12.74 | 12.52 | 12.67 | -0.16% | 0.66 | 2.20% |
| 2025-07-04 | 12.69 | 12.75 | 12.65 | 12.69 | -0.31% | 0.66 | 2.20% |
| 2025-07-03 | 12.74 | 12.81 | 12.67 | 12.73 | -0.08% | 0.77 | 2.57% |
| 2025-07-02 | 12.66 | 12.85 | 12.66 | 12.74 | -0.08% | 0.95 | 3.17% |
| 2025-07-01 | 12.77 | 12.80 | 12.61 | 12.75 | -0.08% | 0.91 | 3.04% |
| 2025-06-30 | 12.74 | 12.76 | 12.65 | 12.76 | +0.08% | 0.94 | 3.14% |
| 2025-06-27 | 12.84 | 12.89 | 12.71 | 12.75 | -1.85% | 1.57 | 5.20% |
| 2025-06-26 | 12.61 | 13.10 | 12.53 | 12.99 | +2.85% | 2.91 | 9.61% |