ST西王 sz.000639
1.63
+3.16%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 1.58 | 1.66 | 1.58 | 1.63 | +3.16% | 0.86 | 4.91% |
| 2026-05-22 | 1.55 | 1.62 | 1.50 | 1.58 | +1.94% | 0.70 | 4.14% |
| 2026-05-21 | 1.56 | 1.63 | 1.53 | 1.55 | -1.27% | 0.85 | 4.99% |
| 2026-05-20 | 1.56 | 1.61 | 1.50 | 1.57 | +0.64% | 1.16 | 6.94% |
| 2026-05-19 | 1.49 | 1.56 | 1.48 | 1.56 | +4.70% | 1.02 | 6.12% |
| 2026-05-18 | 1.52 | 1.54 | 1.48 | 1.49 | -4.49% | 1.04 | 6.45% |
| 2026-05-15 | 1.60 | 1.63 | 1.56 | 1.56 | -4.88% | 1.07 | 6.27% |
| 2026-05-14 | 1.69 | 1.69 | 1.64 | 1.64 | -5.20% | 1.66 | 9.27% |
| 2026-05-13 | 1.68 | 1.73 | 1.66 | 1.73 | +4.85% | 1.67 | 9.10% |
| 2026-05-12 | 1.71 | 1.71 | 1.64 | 1.65 | -4.62% | 1.78 | 9.89% |
| 2026-05-11 | 1.79 | 1.83 | 1.71 | 1.73 | -3.89% | 2.31 | 12.09% |
| 2026-05-08 | 1.77 | 1.82 | 1.74 | 1.80 | -1.64% | 2.77 | 14.59% |
| 2026-05-07 | 1.93 | 2.02 | 1.83 | 1.83 | -5.18% | 2.58 | 12.78% |
| 2026-05-06 | 1.93 | 1.93 | 1.93 | 1.93 | -4.93% | 0.96 | 4.62% |
| 2026-04-30 | 2.03 | 2.03 | 2.03 | 2.03 | -5.14% | 0.10 | 0.47% |
| 2026-04-29 | 2.14 | 2.14 | 2.14 | 2.14 | nan% | nan | nan% |
| 2026-04-28 | 2.06 | 2.19 | 2.04 | 2.14 | +4.39% | 2.30 | 10.03% |
| 2026-04-27 | 2.01 | 2.07 | 1.93 | 2.05 | +0.49% | 1.56 | 7.24% |
| 2026-04-24 | 2.03 | 2.11 | 2.00 | 2.04 | +0.49% | 1.33 | 6.04% |
| 2026-04-23 | 2.09 | 2.10 | 2.02 | 2.03 | -1.93% | 1.00 | 4.51% |