*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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 12.37 | 12.44 | 12.32 | 12.43 | +0.89% | 0.52 | 1.79% |
| 2025-05-26 | 12.19 | 12.32 | 12.16 | 12.32 | +1.07% | 0.45 | 1.56% |
| 2025-05-23 | 12.25 | 12.35 | 12.18 | 12.19 | -0.89% | 0.69 | 2.39% |
| 2025-05-22 | 12.54 | 12.55 | 12.23 | 12.30 | -1.99% | 1.40 | 4.79% |
| 2025-05-21 | 12.86 | 12.90 | 12.55 | 12.55 | -3.16% | 1.84 | 6.13% |
| 2025-05-20 | 12.87 | 13.04 | 12.81 | 12.96 | +0.70% | 1.22 | 4.00% |
| 2025-05-19 | 12.80 | 12.95 | 12.73 | 12.87 | +0.55% | 0.77 | 2.53% |
| 2025-05-16 | 12.91 | 12.91 | 12.73 | 12.80 | -1.16% | 0.94 | 3.11% |
| 2025-05-15 | 12.99 | 13.15 | 12.91 | 12.95 | -0.54% | 0.90 | 2.94% |
| 2025-05-14 | 13.09 | 13.14 | 12.93 | 13.02 | -0.53% | 1.24 | 4.04% |
| 2025-05-13 | 12.86 | 13.22 | 12.84 | 13.09 | +1.79% | 2.10 | 6.85% |
| 2025-05-12 | 12.87 | 12.90 | 12.70 | 12.86 | 0.00% | 1.06 | 3.51% |
| 2025-05-09 | 12.80 | 12.90 | 12.70 | 12.86 | +0.23% | 1.01 | 3.34% |
| 2025-05-08 | 12.74 | 12.87 | 12.65 | 12.83 | +0.23% | 1.20 | 3.97% |
| 2025-05-07 | 12.94 | 13.03 | 12.76 | 12.80 | -0.78% | 1.82 | 6.01% |
| 2025-05-06 | 12.85 | 12.90 | 12.53 | 12.90 | +0.55% | 2.19 | 7.28% |