*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 8.69 | 8.99 | 8.52 | 8.98 | +6.15% | 0.96 | 4.65% |
| 2026-03-23 | 8.90 | 8.90 | 8.40 | 8.46 | -6.00% | 0.90 | 4.44% |
| 2026-03-20 | 9.15 | 9.23 | 9.00 | 9.00 | -1.53% | 0.61 | 2.82% |
| 2026-03-19 | 9.44 | 9.44 | 9.12 | 9.14 | -3.48% | 0.65 | 2.98% |
| 2026-03-18 | 9.45 | 9.50 | 9.30 | 9.47 | +0.11% | 0.50 | 2.28% |
| 2026-03-17 | 9.58 | 9.69 | 9.44 | 9.46 | -1.56% | 0.71 | 3.16% |
| 2026-03-16 | 9.31 | 9.62 | 9.29 | 9.61 | +3.22% | 0.80 | 3.59% |
| 2026-03-13 | 9.36 | 9.45 | 9.31 | 9.31 | -0.64% | 0.50 | 2.27% |
| 2026-03-12 | 9.48 | 9.52 | 9.35 | 9.37 | -1.06% | 0.46 | 2.07% |
| 2026-03-11 | 9.53 | 9.56 | 9.44 | 9.47 | -0.73% | 0.42 | 1.88% |
| 2026-03-10 | 9.50 | 9.54 | 9.40 | 9.54 | +1.81% | 0.51 | 2.26% |
| 2026-03-09 | 9.43 | 9.52 | 9.32 | 9.37 | -1.47% | 0.54 | 2.42% |
| 2026-03-06 | 9.22 | 9.52 | 9.18 | 9.51 | +3.59% | 0.93 | 4.21% |
| 2026-03-05 | 9.29 | 9.35 | 9.15 | 9.18 | -0.11% | 0.53 | 2.46% |
| 2026-03-04 | 9.01 | 9.30 | 9.01 | 9.19 | +0.11% | 0.60 | 2.77% |
| 2026-03-03 | 9.37 | 9.45 | 9.18 | 9.18 | -2.03% | 0.95 | 4.33% |
| 2026-03-02 | 9.71 | 9.71 | 9.29 | 9.37 | -4.78% | 1.41 | 6.31% |
| 2026-02-27 | 9.87 | 9.96 | 9.80 | 9.84 | -0.30% | 0.78 | 3.35% |
| 2026-02-26 | 10.11 | 10.11 | 9.83 | 9.87 | -2.28% | 1.00 | 4.27% |
| 2026-02-25 | 9.72 | 10.10 | 9.72 | 10.10 | +3.91% | 1.45 | 6.16% |