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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 3.23 | 3.26 | 3.17 | 3.23 | 0.00% | 1.72 | 4.95% |
| 2025-06-24 | 3.15 | 3.23 | 3.14 | 3.23 | +2.54% | 1.40 | 4.06% |
| 2025-06-23 | 3.08 | 3.16 | 3.03 | 3.15 | +1.94% | 1.34 | 3.97% |
| 2025-06-20 | 3.11 | 3.14 | 3.09 | 3.09 | -0.64% | 1.21 | 3.59% |
| 2025-06-19 | 3.21 | 3.23 | 3.09 | 3.11 | -3.42% | 1.64 | 4.85% |
| 2025-06-18 | 3.32 | 3.33 | 3.21 | 3.22 | -2.72% | 1.81 | 5.19% |
| 2025-06-17 | 3.32 | 3.38 | 3.28 | 3.31 | -0.90% | 1.75 | 4.88% |
| 2025-06-16 | 3.35 | 3.35 | 3.28 | 3.34 | +0.91% | 1.58 | 4.41% |
| 2025-06-13 | 3.48 | 3.50 | 3.30 | 3.31 | -5.97% | 3.24 | 8.94% |
| 2025-06-12 | 3.51 | 3.62 | 3.48 | 3.52 | 0.00% | 3.50 | 9.17% |
| 2025-06-11 | 3.54 | 3.72 | 3.50 | 3.52 | -1.40% | 5.15 | 13.26% |
| 2025-06-10 | 3.47 | 3.62 | 3.40 | 3.57 | +2.88% | 5.31 | 14.03% |
| 2025-06-09 | 3.43 | 3.48 | 3.35 | 3.47 | +1.17% | 2.98 | 8.02% |
| 2025-06-06 | 3.42 | 3.57 | 3.36 | 3.43 | +0.59% | 3.60 | 9.65% |
| 2025-06-05 | 3.59 | 3.59 | 3.36 | 3.41 | -5.01% | 4.60 | 12.38% |
| 2025-06-04 | 3.47 | 3.60 | 3.42 | 3.59 | +2.87% | 5.58 | 14.62% |
| 2025-06-03 | 3.30 | 3.55 | 3.30 | 3.49 | +4.18% | 5.55 | 14.96% |
| 2025-05-30 | 3.43 | 3.48 | 3.31 | 3.35 | -0.59% | 3.91 | 10.71% |
| 2025-05-29 | 3.40 | 3.48 | 3.35 | 3.37 | -2.32% | 6.00 | 16.33% |
| 2025-05-28 | 3.37 | 3.65 | 3.32 | 3.45 | +3.92% | 9.53 | 25.73% |