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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 2.89 | 2.91 | 2.87 | 2.91 | +2.11% | 0.93 | 2.96% |
| 2026-02-13 | 2.86 | 2.91 | 2.85 | 2.85 | 0.00% | 0.76 | 2.44% |
| 2026-02-12 | 2.92 | 2.93 | 2.85 | 2.85 | -2.73% | 1.15 | 3.69% |
| 2026-02-11 | 2.96 | 2.97 | 2.92 | 2.93 | -1.01% | 0.83 | 2.63% |
| 2026-02-10 | 2.97 | 2.98 | 2.93 | 2.96 | 0.00% | 0.78 | 2.44% |
| 2026-02-09 | 2.99 | 2.99 | 2.94 | 2.96 | +1.02% | 0.93 | 2.90% |
| 2026-02-06 | 2.94 | 2.95 | 2.88 | 2.93 | 0.00% | 1.17 | 3.71% |
| 2026-02-05 | 2.90 | 3.04 | 2.89 | 2.93 | +0.69% | 1.72 | 5.38% |
| 2026-02-04 | 2.86 | 2.92 | 2.84 | 2.91 | +1.75% | 1.31 | 4.21% |
| 2026-02-03 | 2.84 | 2.88 | 2.80 | 2.86 | +0.35% | 1.88 | 6.14% |
| 2026-02-02 | 2.86 | 2.94 | 2.85 | 2.85 | -10.09% | 2.45 | 7.93% |
| 2026-01-30 | 3.19 | 3.26 | 3.16 | 3.17 | -1.25% | 1.86 | 5.39% |
| 2026-01-29 | 3.18 | 3.21 | 3.14 | 3.21 | +0.94% | 1.31 | 3.82% |
| 2026-01-28 | 3.17 | 3.21 | 3.16 | 3.18 | 0.00% | 1.18 | 3.42% |
| 2026-01-27 | 3.24 | 3.26 | 3.14 | 3.18 | -1.85% | 1.49 | 4.36% |
| 2026-01-26 | 3.31 | 3.32 | 3.21 | 3.24 | -2.11% | 1.56 | 4.46% |
| 2026-01-23 | 3.31 | 3.32 | 3.28 | 3.31 | +0.30% | 1.31 | 3.68% |
| 2026-01-22 | 3.25 | 3.30 | 3.22 | 3.30 | +1.85% | 1.46 | 4.14% |
| 2026-01-21 | 3.23 | 3.26 | 3.19 | 3.24 | -0.31% | 1.18 | 3.38% |
| 2026-01-20 | 3.25 | 3.27 | 3.22 | 3.25 | -0.31% | 1.33 | 3.79% |