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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 2.73 | 2.82 | 2.65 | 2.82 | +5.22% | 1.83 | 6.16% |
| 2026-03-23 | 2.74 | 2.88 | 2.65 | 2.68 | -4.63% | 2.07 | 6.99% |
| 2026-03-20 | 2.99 | 3.00 | 2.80 | 2.81 | -5.39% | 2.11 | 6.80% |
| 2026-03-19 | 3.03 | 3.09 | 2.95 | 2.97 | -2.30% | 2.22 | 6.84% |
| 2026-03-18 | 3.15 | 3.16 | 3.03 | 3.04 | -3.18% | 3.18 | 9.57% |
| 2026-03-17 | 3.06 | 3.23 | 3.02 | 3.14 | 0.00% | 6.18 | 18.10% |
| 2026-03-16 | 2.90 | 3.14 | 2.89 | 3.14 | +10.18% | 3.41 | 10.32% |
| 2026-03-13 | 2.82 | 2.89 | 2.81 | 2.85 | +1.06% | 1.08 | 3.51% |
| 2026-03-12 | 2.85 | 2.87 | 2.81 | 2.82 | -1.05% | 0.77 | 2.51% |
| 2026-03-11 | 2.85 | 2.86 | 2.81 | 2.85 | 0.00% | 0.70 | 2.28% |
| 2026-03-10 | 2.84 | 2.88 | 2.83 | 2.85 | 0.00% | 0.89 | 2.90% |
| 2026-03-09 | 2.80 | 2.95 | 2.78 | 2.85 | +1.06% | 1.74 | 5.62% |
| 2026-03-06 | 2.74 | 2.83 | 2.72 | 2.82 | +2.92% | 0.86 | 2.86% |
| 2026-03-05 | 2.77 | 2.78 | 2.72 | 2.74 | +0.74% | 0.69 | 2.31% |
| 2026-03-04 | 2.71 | 2.75 | 2.65 | 2.72 | -0.73% | 0.87 | 2.98% |
| 2026-03-03 | 2.81 | 2.84 | 2.73 | 2.74 | -2.14% | 1.31 | 4.35% |
| 2026-03-02 | 2.88 | 2.89 | 2.79 | 2.80 | -4.11% | 1.49 | 4.87% |
| 2026-02-27 | 2.89 | 2.93 | 2.89 | 2.92 | +0.69% | 0.69 | 2.19% |
| 2026-02-26 | 2.94 | 2.96 | 2.89 | 2.90 | -1.36% | 0.88 | 2.81% |
| 2026-02-25 | 2.92 | 3.00 | 2.90 | 2.94 | +1.03% | 1.07 | 3.34% |