*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 8.53 | 8.59 | 8.43 | 8.52 | -1.16% | 1.13 | 5.66% |
| 2026-04-21 | 8.62 | 8.82 | 8.54 | 8.62 | -1.93% | 1.55 | 7.63% |
| 2026-04-20 | 8.41 | 8.98 | 8.41 | 8.79 | -4.25% | 2.59 | 12.72% |
| 2026-04-17 | 9.50 | 9.50 | 9.09 | 9.18 | -4.87% | 2.79 | 12.90% |
| 2026-04-16 | 8.85 | 9.86 | 8.72 | 9.65 | +7.34% | 3.86 | 17.55% |
| 2026-04-15 | 8.65 | 9.39 | 8.54 | 8.99 | +4.29% | 2.52 | 11.93% |
| 2026-04-14 | 8.74 | 8.75 | 8.47 | 8.62 | 0.00% | 0.54 | 2.67% |
| 2026-04-13 | 8.42 | 8.64 | 8.33 | 8.62 | +1.53% | 0.68 | 3.39% |
| 2026-04-10 | 8.35 | 8.65 | 8.31 | 8.49 | +2.17% | 0.75 | 3.73% |
| 2026-04-09 | 8.63 | 8.63 | 8.25 | 8.31 | -3.71% | 0.80 | 4.07% |
| 2026-04-08 | 8.34 | 8.65 | 8.25 | 8.63 | +5.63% | 1.13 | 5.62% |
| 2026-04-07 | 7.98 | 8.19 | 7.88 | 8.17 | +2.12% | 0.83 | 4.37% |
| 2026-04-03 | 8.55 | 8.57 | 8.00 | 8.00 | -6.43% | 1.07 | 5.60% |
| 2026-04-02 | 8.93 | 8.93 | 8.48 | 8.55 | -4.26% | 1.02 | 5.00% |
| 2026-04-01 | 9.23 | 9.25 | 8.56 | 8.93 | -2.08% | 1.50 | 7.22% |
| 2026-03-31 | 9.10 | 9.38 | 9.10 | 9.12 | -0.76% | 0.53 | 2.42% |
| 2026-03-30 | 9.13 | 9.26 | 9.02 | 9.19 | -0.54% | 0.42 | 1.96% |
| 2026-03-27 | 9.13 | 9.25 | 9.00 | 9.24 | +1.20% | 0.53 | 2.48% |
| 2026-03-26 | 9.27 | 9.37 | 9.04 | 9.13 | -1.30% | 0.66 | 3.04% |
| 2026-03-25 | 9.05 | 9.27 | 8.90 | 9.25 | +3.01% | 0.75 | 3.49% |