*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 14.51 | 14.66 | 14.00 | 14.06 | -0.71% | 4.09 | 12.22% |
| 2025-09-16 | 14.18 | 14.25 | 13.82 | 14.16 | +1.43% | 3.99 | 12.06% |
| 2025-09-15 | 13.75 | 13.96 | 13.51 | 13.96 | +1.53% | 2.56 | 7.86% |
| 2025-09-12 | 13.85 | 14.16 | 13.71 | 13.75 | -1.43% | 2.68 | 8.21% |
| 2025-09-11 | 13.84 | 13.95 | 13.57 | 13.95 | +0.22% | 2.83 | 8.76% |
| 2025-09-10 | 13.79 | 13.98 | 13.73 | 13.92 | +0.80% | 2.77 | 8.47% |
| 2025-09-09 | 13.90 | 13.94 | 13.70 | 13.81 | -0.79% | 1.95 | 6.02% |
| 2025-09-08 | 13.92 | 14.23 | 13.85 | 13.92 | -0.71% | 3.19 | 9.66% |
| 2025-09-05 | 14.12 | 14.14 | 13.58 | 14.02 | -0.64% | 4.06 | 12.41% |
| 2025-09-04 | 13.52 | 14.37 | 13.51 | 14.11 | +4.44% | 5.47 | 16.62% |
| 2025-09-03 | 13.83 | 13.91 | 13.45 | 13.51 | -2.31% | 2.50 | 7.74% |
| 2025-09-02 | 13.84 | 14.00 | 13.70 | 13.83 | -0.22% | 3.33 | 10.18% |
| 2025-09-01 | 13.60 | 13.98 | 13.50 | 13.86 | +1.99% | 3.51 | 10.79% |
| 2025-08-29 | 13.43 | 13.78 | 13.41 | 13.59 | +0.89% | 2.60 | 8.10% |
| 2025-08-28 | 13.50 | 13.71 | 13.19 | 13.47 | +0.60% | 2.70 | 8.49% |
| 2025-08-27 | 13.62 | 13.67 | 13.35 | 13.39 | -2.48% | 3.13 | 9.82% |
| 2025-08-26 | 13.71 | 13.94 | 13.70 | 13.73 | -0.36% | 2.91 | 8.98% |
| 2025-08-25 | 13.77 | 14.04 | 13.59 | 13.78 | +0.22% | 4.58 | 14.09% |
| 2025-08-22 | 13.47 | 13.89 | 13.41 | 13.75 | +1.40% | 4.31 | 13.42% |
| 2025-08-21 | 13.54 | 14.12 | 13.38 | 13.56 | -0.80% | 5.57 | 17.32% |