*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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 12.61 | 12.65 | 12.47 | 12.63 | +0.72% | 0.96 | 3.23% |
| 2025-06-24 | 12.40 | 12.54 | 12.40 | 12.54 | +1.13% | 0.72 | 2.44% |
| 2025-06-23 | 12.25 | 12.41 | 12.18 | 12.40 | +0.57% | 0.56 | 1.92% |
| 2025-06-20 | 12.35 | 12.45 | 12.27 | 12.33 | -0.40% | 0.64 | 2.21% |
| 2025-06-19 | 12.51 | 12.67 | 12.36 | 12.38 | -1.28% | 0.88 | 2.98% |
| 2025-06-18 | 12.62 | 12.65 | 12.49 | 12.54 | -1.03% | 0.80 | 2.69% |
| 2025-06-17 | 12.59 | 12.89 | 12.52 | 12.67 | +0.88% | 1.68 | 5.61% |
| 2025-06-16 | 12.47 | 12.59 | 12.40 | 12.56 | +0.24% | 0.86 | 2.91% |
| 2025-06-13 | 12.80 | 12.88 | 12.49 | 12.53 | -2.94% | 1.74 | 5.84% |
| 2025-06-12 | 13.26 | 13.26 | 12.85 | 12.91 | -2.57% | 2.42 | 7.89% |
| 2025-06-11 | 13.30 | 13.41 | 13.05 | 13.25 | +0.84% | 3.40 | 10.95% |
| 2025-06-10 | 12.76 | 13.38 | 12.67 | 13.14 | +2.82% | 4.34 | 14.05% |
| 2025-06-09 | 12.61 | 12.82 | 12.55 | 12.78 | +1.59% | 1.43 | 4.78% |
| 2025-06-06 | 12.54 | 12.65 | 12.44 | 12.58 | +0.40% | 0.78 | 2.65% |
| 2025-06-05 | 12.59 | 12.70 | 12.48 | 12.53 | -0.48% | 0.85 | 2.87% |
| 2025-06-04 | 12.36 | 12.62 | 12.36 | 12.59 | +1.29% | 1.27 | 4.29% |
| 2025-06-03 | 12.32 | 12.43 | 12.26 | 12.43 | +0.40% | 0.49 | 1.69% |
| 2025-05-30 | 12.36 | 12.49 | 12.35 | 12.38 | -0.16% | 0.48 | 1.65% |
| 2025-05-29 | 12.37 | 12.45 | 12.26 | 12.40 | +0.65% | 0.46 | 1.59% |
| 2025-05-28 | 12.45 | 12.45 | 12.30 | 12.32 | -0.89% | 0.42 | 1.43% |