*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 10.10 | 10.15 | 9.65 | 9.72 | -3.67% | 1.54 | 6.69% |
| 2026-02-13 | 10.07 | 10.17 | 10.06 | 10.09 | +0.20% | 0.89 | 3.74% |
| 2026-02-12 | 10.38 | 10.38 | 10.06 | 10.07 | -3.36% | 1.47 | 6.15% |
| 2026-02-11 | 10.67 | 10.70 | 10.40 | 10.42 | -2.34% | 1.01 | 4.11% |
| 2026-02-10 | 10.64 | 10.79 | 10.48 | 10.67 | +0.09% | 1.44 | 5.74% |
| 2026-02-09 | 10.49 | 10.69 | 10.35 | 10.66 | +3.19% | 1.90 | 7.65% |
| 2026-02-06 | 10.23 | 10.47 | 10.14 | 10.33 | +1.57% | 2.06 | 8.48% |
| 2026-02-05 | 10.11 | 10.39 | 10.00 | 10.17 | -3.42% | 2.83 | 11.77% |
| 2026-02-04 | 9.98 | 10.66 | 9.98 | 10.53 | +3.54% | 5.06 | 21.02% |
| 2026-02-03 | 10.17 | 10.17 | 10.17 | 10.17 | -10.00% | 0.53 | 2.22% |
| 2026-02-02 | 11.30 | 11.30 | 11.30 | 11.30 | -9.96% | 0.73 | 2.73% |
| 2026-01-30 | 12.62 | 12.80 | 12.53 | 12.55 | -0.55% | 1.59 | 5.33% |
| 2026-01-29 | 12.48 | 12.62 | 12.25 | 12.62 | +0.96% | 1.32 | 4.50% |
| 2026-01-28 | 12.45 | 12.53 | 12.37 | 12.50 | +0.48% | 1.17 | 4.00% |
| 2026-01-27 | 12.66 | 12.73 | 12.31 | 12.44 | -2.43% | 1.86 | 6.34% |
| 2026-01-26 | 12.98 | 12.98 | 12.60 | 12.75 | -1.85% | 1.99 | 6.61% |
| 2026-01-23 | 13.17 | 13.17 | 12.96 | 12.99 | -1.37% | 2.18 | 7.10% |
| 2026-01-22 | 13.21 | 13.32 | 13.03 | 13.17 | -0.23% | 1.58 | 5.11% |
| 2026-01-21 | 13.32 | 13.43 | 13.05 | 13.20 | -1.86% | 1.94 | 6.24% |
| 2026-01-20 | 13.19 | 13.54 | 13.09 | 13.45 | +1.36% | 2.90 | 9.23% |