*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 12.64 | 12.64 | 12.39 | 12.41 | -2.28% | 0.96 | 3.27% |
| 2025-11-19 | 12.68 | 12.82 | 12.37 | 12.70 | +0.55% | 1.56 | 5.24% |
| 2025-11-18 | 12.80 | 12.83 | 12.57 | 12.63 | -1.64% | 0.96 | 3.24% |
| 2025-11-17 | 12.80 | 12.86 | 12.70 | 12.84 | +0.31% | 0.86 | 2.84% |
| 2025-11-14 | 12.85 | 12.99 | 12.79 | 12.80 | -0.31% | 0.98 | 3.23% |
| 2025-11-13 | 12.78 | 12.88 | 12.67 | 12.84 | +0.16% | 1.33 | 4.42% |
| 2025-11-12 | 12.90 | 13.00 | 12.75 | 12.82 | -0.62% | 1.38 | 4.58% |
| 2025-11-11 | 12.78 | 12.90 | 12.68 | 12.90 | +0.39% | 1.51 | 5.00% |
| 2025-11-10 | 12.57 | 12.90 | 12.41 | 12.85 | +2.47% | 2.24 | 7.47% |
| 2025-11-07 | 12.39 | 12.60 | 12.35 | 12.54 | +0.89% | 1.08 | 3.65% |
| 2025-11-06 | 12.43 | 12.45 | 12.26 | 12.43 | -0.56% | 0.99 | 3.42% |
| 2025-11-05 | 12.47 | 12.64 | 12.43 | 12.50 | +0.16% | 1.56 | 5.28% |
| 2025-11-04 | 12.30 | 12.49 | 12.25 | 12.48 | +1.55% | 1.42 | 4.86% |
| 2025-11-03 | 12.22 | 12.29 | 12.17 | 12.29 | +0.82% | 0.67 | 2.34% |
| 2025-10-31 | 12.05 | 12.20 | 12.05 | 12.19 | +1.16% | 0.71 | 2.47% |
| 2025-10-30 | 12.16 | 12.18 | 12.05 | 12.05 | -0.99% | 0.74 | 2.60% |
| 2025-10-29 | 12.24 | 12.25 | 12.09 | 12.17 | -0.57% | 0.71 | 2.48% |
| 2025-10-28 | 12.27 | 12.30 | 12.19 | 12.24 | -0.24% | 0.52 | 1.81% |
| 2025-10-27 | 12.22 | 12.32 | 12.11 | 12.27 | +0.16% | 0.82 | 2.86% |
| 2025-10-24 | 12.42 | 12.42 | 12.21 | 12.25 | -1.37% | 0.87 | 3.02% |