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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 3.34 | 3.39 | 3.29 | 3.29 | -1.50% | 1.28 | 3.55% |
| 2025-07-22 | 3.33 | 3.34 | 3.27 | 3.34 | +0.30% | 1.38 | 3.87% |
| 2025-07-21 | 3.30 | 3.35 | 3.28 | 3.33 | +0.91% | 1.14 | 3.16% |
| 2025-07-18 | 3.33 | 3.34 | 3.28 | 3.30 | -0.30% | 0.86 | 2.41% |
| 2025-07-17 | 3.26 | 3.32 | 3.25 | 3.31 | +1.85% | 1.11 | 3.13% |
| 2025-07-16 | 3.21 | 3.27 | 3.20 | 3.25 | +0.93% | 0.98 | 2.80% |
| 2025-07-15 | 3.29 | 3.29 | 3.17 | 3.22 | -3.30% | 1.75 | 5.06% |
| 2025-07-14 | 3.33 | 3.35 | 3.29 | 3.33 | 0.00% | 1.19 | 3.33% |
| 2025-07-11 | 3.38 | 3.39 | 3.32 | 3.33 | -0.60% | 1.20 | 3.34% |
| 2025-07-10 | 3.30 | 3.38 | 3.30 | 3.35 | +1.21% | 1.51 | 4.19% |
| 2025-07-09 | 3.30 | 3.33 | 3.28 | 3.31 | 0.00% | 1.32 | 3.71% |
| 2025-07-08 | 3.27 | 3.32 | 3.25 | 3.31 | +0.91% | 1.55 | 4.36% |
| 2025-07-07 | 3.22 | 3.34 | 3.22 | 3.28 | +2.18% | 1.89 | 5.33% |
| 2025-07-04 | 3.27 | 3.28 | 3.21 | 3.21 | -1.83% | 1.20 | 3.43% |
| 2025-07-03 | 3.27 | 3.31 | 3.24 | 3.27 | -0.30% | 1.25 | 3.54% |
| 2025-07-02 | 3.23 | 3.31 | 3.22 | 3.28 | +1.55% | 1.98 | 5.61% |
| 2025-07-01 | 3.21 | 3.24 | 3.15 | 3.23 | +0.31% | 1.56 | 4.53% |
| 2025-06-30 | 3.21 | 3.23 | 3.19 | 3.22 | 0.00% | 1.07 | 3.07% |
| 2025-06-27 | 3.20 | 3.24 | 3.19 | 3.22 | +0.31% | 1.04 | 3.01% |
| 2025-06-26 | 3.22 | 3.25 | 3.18 | 3.21 | -0.62% | 1.41 | 4.07% |