*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 12.48 | 12.88 | 12.45 | 12.67 | +0.24% | 2.16 | 7.22% |
| 2025-12-17 | 12.23 | 12.70 | 12.23 | 12.64 | +3.02% | 2.54 | 8.59% |
| 2025-12-16 | 12.30 | 12.58 | 12.21 | 12.27 | -0.49% | 1.09 | 3.75% |
| 2025-12-15 | 12.49 | 12.69 | 12.31 | 12.33 | -1.28% | 1.44 | 4.90% |
| 2025-12-12 | 12.25 | 12.64 | 12.17 | 12.49 | +1.63% | 1.45 | 4.96% |
| 2025-12-11 | 12.30 | 12.44 | 12.25 | 12.29 | -1.13% | 0.86 | 2.98% |
| 2025-12-10 | 12.56 | 12.88 | 12.27 | 12.43 | -0.40% | 1.44 | 4.91% |
| 2025-12-09 | 12.49 | 12.65 | 12.38 | 12.48 | -0.40% | 0.97 | 3.30% |
| 2025-12-08 | 12.58 | 12.62 | 12.42 | 12.53 | -0.24% | 0.86 | 2.91% |
| 2025-12-05 | 12.46 | 12.59 | 12.35 | 12.56 | +1.13% | 0.93 | 3.15% |
| 2025-12-04 | 12.81 | 12.86 | 12.42 | 12.42 | -3.94% | 1.71 | 5.79% |
| 2025-12-03 | 12.81 | 13.17 | 12.67 | 12.93 | +0.86% | 2.51 | 8.26% |
| 2025-12-02 | 12.77 | 13.00 | 12.65 | 12.82 | +0.47% | 1.99 | 6.57% |
| 2025-12-01 | 12.47 | 12.83 | 12.47 | 12.76 | +2.41% | 2.35 | 7.85% |
| 2025-11-28 | 12.63 | 12.70 | 12.35 | 12.46 | -2.35% | 2.29 | 7.81% |
| 2025-11-27 | 12.21 | 13.28 | 12.16 | 12.76 | +4.42% | 3.68 | 12.20% |
| 2025-11-26 | 12.31 | 12.47 | 12.16 | 12.22 | -0.97% | 0.65 | 2.26% |
| 2025-11-25 | 12.40 | 12.45 | 12.28 | 12.34 | 0.00% | 0.57 | 1.98% |
| 2025-11-24 | 12.18 | 12.40 | 12.13 | 12.34 | +1.98% | 0.81 | 2.81% |
| 2025-11-21 | 12.40 | 12.55 | 12.04 | 12.10 | -2.50% | 1.14 | 3.97% |