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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 3.02 | 3.32 | 3.02 | 3.32 | +9.93% | 2.96 | 8.55% |
| 2025-05-26 | 3.03 | 3.09 | 2.97 | 3.02 | +1.34% | 1.77 | 5.42% |
| 2025-05-23 | 3.10 | 3.13 | 2.98 | 2.98 | -4.49% | 2.70 | 8.19% |
| 2025-05-22 | 3.23 | 3.49 | 3.11 | 3.12 | -2.50% | 3.80 | 10.87% |
| 2025-05-21 | 3.29 | 3.37 | 3.19 | 3.20 | -3.90% | 3.20 | 9.13% |
| 2025-05-20 | 3.26 | 3.35 | 3.19 | 3.33 | +1.83% | 5.27 | 14.88% |
| 2025-05-19 | 3.16 | 3.30 | 3.08 | 3.27 | +1.24% | 5.16 | 14.90% |
| 2025-05-16 | 3.27 | 3.40 | 3.14 | 3.23 | +1.89% | 8.64 | 24.82% |
| 2025-05-15 | 2.87 | 3.17 | 2.85 | 3.17 | +10.07% | 3.61 | 10.94% |
| 2025-05-14 | 2.88 | 2.89 | 2.83 | 2.88 | 0.00% | 0.79 | 2.56% |
| 2025-05-13 | 2.93 | 2.97 | 2.87 | 2.88 | -1.03% | 1.05 | 3.36% |
| 2025-05-12 | 2.92 | 2.93 | 2.86 | 2.91 | -0.34% | 0.93 | 2.97% |
| 2025-05-09 | 2.95 | 2.95 | 2.88 | 2.92 | -0.68% | 0.98 | 3.11% |
| 2025-05-08 | 2.84 | 2.96 | 2.82 | 2.94 | +2.80% | 1.42 | 4.51% |
| 2025-05-07 | 2.87 | 2.91 | 2.83 | 2.86 | +1.06% | 0.98 | 3.19% |
| 2025-05-06 | 2.77 | 2.84 | 2.77 | 2.83 | +2.91% | 0.94 | 3.11% |