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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 3.28 | 3.35 | 3.25 | 3.35 | +2.13% | 2.03 | 5.69% |
| 2025-08-19 | 3.24 | 3.30 | 3.22 | 3.28 | +1.55% | 1.24 | 3.52% |
| 2025-08-18 | 3.22 | 3.27 | 3.19 | 3.23 | +0.62% | 1.24 | 3.55% |
| 2025-08-15 | 3.21 | 3.24 | 3.20 | 3.21 | 0.00% | 0.99 | 2.86% |
| 2025-08-14 | 3.31 | 3.36 | 3.21 | 3.21 | -3.60% | 1.59 | 4.52% |
| 2025-08-13 | 3.32 | 3.35 | 3.29 | 3.33 | +1.83% | 1.94 | 5.41% |
| 2025-08-12 | 3.27 | 3.29 | 3.23 | 3.27 | 0.00% | 0.87 | 2.47% |
| 2025-08-11 | 3.20 | 3.27 | 3.18 | 3.27 | +2.19% | 1.23 | 3.51% |
| 2025-08-08 | 3.22 | 3.23 | 3.18 | 3.20 | -0.62% | 0.90 | 2.62% |
| 2025-08-07 | 3.20 | 3.24 | 3.20 | 3.22 | +0.31% | 0.69 | 1.97% |
| 2025-08-06 | 3.24 | 3.24 | 3.18 | 3.21 | -0.93% | 0.70 | 2.01% |
| 2025-08-05 | 3.21 | 3.24 | 3.20 | 3.24 | +1.25% | 0.56 | 1.62% |
| 2025-08-04 | 3.19 | 3.23 | 3.17 | 3.20 | -0.31% | 0.54 | 1.57% |
| 2025-08-01 | 3.20 | 3.22 | 3.17 | 3.21 | +0.63% | 0.66 | 1.91% |
| 2025-07-31 | 3.29 | 3.30 | 3.18 | 3.19 | -3.33% | 1.32 | 3.79% |
| 2025-07-30 | 3.26 | 3.31 | 3.25 | 3.30 | +0.92% | 1.08 | 3.03% |
| 2025-07-29 | 3.29 | 3.32 | 3.23 | 3.27 | -0.61% | 1.01 | 2.88% |
| 2025-07-28 | 3.31 | 3.33 | 3.29 | 3.29 | -0.60% | 0.72 | 2.02% |
| 2025-07-25 | 3.35 | 3.36 | 3.29 | 3.31 | -1.49% | 1.06 | 2.95% |
| 2025-07-24 | 3.28 | 3.36 | 3.28 | 3.36 | +2.13% | 1.37 | 3.80% |