*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 12.35 | 12.42 | 12.21 | 12.42 | +0.40% | 0.98 | 3.39% |
| 2025-10-22 | 12.19 | 12.42 | 12.14 | 12.37 | +1.56% | 1.28 | 4.42% |
| 2025-10-21 | 12.15 | 12.19 | 12.08 | 12.18 | +0.25% | 0.73 | 2.57% |
| 2025-10-20 | 12.03 | 12.16 | 12.00 | 12.15 | +1.42% | 0.80 | 2.79% |
| 2025-10-17 | 12.05 | 12.12 | 11.95 | 11.98 | -0.75% | 0.83 | 2.92% |
| 2025-10-16 | 12.16 | 12.19 | 12.04 | 12.07 | -0.66% | 0.81 | 2.84% |
| 2025-10-15 | 12.15 | 12.16 | 12.06 | 12.15 | +0.58% | 0.79 | 2.79% |
| 2025-10-14 | 12.19 | 12.25 | 12.03 | 12.08 | -0.66% | 1.20 | 4.19% |
| 2025-10-13 | 12.00 | 12.17 | 11.85 | 12.16 | -0.90% | 1.17 | 4.12% |
| 2025-10-10 | 12.21 | 12.38 | 12.21 | 12.27 | +0.08% | 1.30 | 4.48% |
| 2025-10-09 | 12.82 | 12.82 | 12.20 | 12.26 | -4.81% | 2.52 | 8.71% |
| 2025-09-30 | 13.20 | 13.20 | 12.87 | 12.88 | -1.45% | 1.93 | 6.34% |
| 2025-09-29 | 13.01 | 13.20 | 12.65 | 13.07 | +0.46% | 2.07 | 6.79% |
| 2025-09-26 | 13.32 | 13.32 | 13.00 | 13.01 | -2.25% | 1.87 | 6.05% |
| 2025-09-25 | 13.26 | 13.47 | 13.08 | 13.31 | -1.11% | 2.77 | 8.89% |
| 2025-09-24 | 13.22 | 13.55 | 12.95 | 13.46 | -0.07% | 3.47 | 11.14% |
| 2025-09-23 | 14.47 | 14.47 | 13.36 | 13.47 | -8.74% | 5.05 | 15.71% |
| 2025-09-22 | 15.29 | 15.51 | 14.50 | 14.76 | -5.26% | 6.54 | 18.59% |
| 2025-09-19 | 14.55 | 16.35 | 14.45 | 15.58 | +3.87% | 10.10 | 27.93% |
| 2025-09-18 | 13.95 | 15.40 | 13.85 | 15.00 | +6.69% | 8.91 | 25.75% |