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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 2.11 | 2.14 | 2.07 | 2.07 | -2.36% | 0.95 | 4.19% |
| 2026-04-21 | 2.16 | 2.16 | 2.09 | 2.12 | -1.40% | 0.95 | 4.15% |
| 2026-04-20 | 2.12 | 2.16 | 2.07 | 2.15 | +0.47% | 1.36 | 5.98% |
| 2026-04-17 | 2.23 | 2.23 | 2.12 | 2.14 | -3.60% | 1.71 | 7.37% |
| 2026-04-16 | 2.21 | 2.23 | 2.18 | 2.22 | +1.37% | 1.20 | 5.02% |
| 2026-04-15 | 2.27 | 2.28 | 2.18 | 2.19 | -3.52% | 1.42 | 5.95% |
| 2026-04-14 | 2.25 | 2.27 | 2.20 | 2.27 | +1.34% | 1.31 | 5.40% |
| 2026-04-13 | 2.20 | 2.24 | 2.17 | 2.24 | +1.36% | 1.63 | 6.85% |
| 2026-04-10 | 2.28 | 2.28 | 2.21 | 2.21 | -1.78% | 1.52 | 6.29% |
| 2026-04-09 | 2.34 | 2.36 | 2.22 | 2.25 | -5.06% | 1.73 | 7.04% |
| 2026-04-08 | 2.40 | 2.44 | 2.33 | 2.37 | 0.00% | 1.73 | 6.79% |
| 2026-04-07 | 2.24 | 2.40 | 2.20 | 2.37 | +5.80% | 2.06 | 8.23% |
| 2026-04-03 | 2.42 | 2.42 | 2.20 | 2.24 | -6.67% | 2.31 | 9.45% |
| 2026-04-02 | 2.50 | 2.54 | 2.38 | 2.40 | -4.00% | 2.42 | 9.21% |
| 2026-04-01 | 2.75 | 2.79 | 2.47 | 2.50 | -7.06% | 4.10 | 14.91% |
| 2026-03-31 | 2.80 | 2.93 | 2.67 | 2.69 | -6.60% | 4.90 | 16.32% |
| 2026-03-30 | 2.88 | 2.95 | 2.88 | 2.88 | -10.00% | 1.53 | 4.90% |
| 2026-03-27 | 3.11 | 3.21 | 3.07 | 3.20 | +2.89% | 3.79 | 11.15% |
| 2026-03-26 | 3.04 | 3.16 | 3.03 | 3.11 | +0.32% | 4.41 | 13.09% |
| 2026-03-25 | 2.83 | 3.10 | 2.82 | 3.10 | +9.93% | 1.61 | 4.92% |