*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 13.01 | 13.34 | 12.94 | 13.27 | +0.76% | 2.39 | 7.68% |
| 2026-01-16 | 13.08 | 13.49 | 12.84 | 13.17 | -1.20% | 3.50 | 11.33% |
| 2026-01-15 | 13.11 | 14.00 | 12.95 | 13.33 | +1.68% | 5.56 | 17.61% |
| 2026-01-14 | 12.63 | 13.28 | 12.57 | 13.11 | +3.88% | 3.70 | 12.16% |
| 2026-01-13 | 12.73 | 12.77 | 12.58 | 12.62 | -0.79% | 1.42 | 4.75% |
| 2026-01-12 | 12.61 | 12.79 | 12.53 | 12.72 | +1.27% | 1.66 | 5.56% |
| 2026-01-09 | 12.51 | 12.59 | 12.48 | 12.56 | +0.08% | 1.09 | 3.69% |
| 2026-01-08 | 12.55 | 12.58 | 12.42 | 12.55 | -0.48% | 1.06 | 3.61% |
| 2026-01-07 | 12.50 | 12.66 | 12.47 | 12.61 | +0.64% | 1.41 | 4.75% |
| 2026-01-06 | 12.56 | 12.57 | 12.44 | 12.53 | -0.24% | 1.18 | 4.02% |
| 2026-01-05 | 12.46 | 12.56 | 12.33 | 12.56 | +0.80% | 1.01 | 3.46% |
| 2025-12-31 | 12.45 | 12.50 | 12.34 | 12.46 | 0.00% | 0.66 | 2.27% |
| 2025-12-30 | 12.41 | 12.48 | 12.30 | 12.46 | +0.32% | 0.79 | 2.69% |
| 2025-12-29 | 12.55 | 12.55 | 12.37 | 12.42 | -1.19% | 0.83 | 2.83% |
| 2025-12-26 | 12.52 | 12.62 | 12.39 | 12.57 | +0.24% | 0.96 | 3.26% |
| 2025-12-25 | 12.42 | 12.68 | 12.38 | 12.54 | +0.72% | 0.85 | 2.88% |
| 2025-12-24 | 12.38 | 12.47 | 12.27 | 12.45 | +0.32% | 0.93 | 3.20% |
| 2025-12-23 | 12.90 | 12.95 | 12.36 | 12.41 | -3.72% | 2.09 | 7.09% |
| 2025-12-22 | 12.99 | 13.06 | 12.78 | 12.89 | -0.69% | 1.56 | 5.13% |
| 2025-12-19 | 12.72 | 12.98 | 12.61 | 12.98 | +2.45% | 2.50 | 8.25% |