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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 3.18 | 3.26 | 3.17 | 3.26 | +2.84% | 1.62 | 4.66% |
| 2026-01-16 | 3.24 | 3.26 | 3.16 | 3.17 | -2.16% | 1.98 | 5.75% |
| 2026-01-15 | 3.31 | 3.35 | 3.22 | 3.24 | -2.70% | 2.12 | 6.01% |
| 2026-01-14 | 3.37 | 3.41 | 3.27 | 3.33 | -1.48% | 2.82 | 7.80% |
| 2026-01-13 | 3.42 | 3.48 | 3.36 | 3.38 | -1.17% | 2.87 | 7.76% |
| 2026-01-12 | 3.33 | 3.42 | 3.33 | 3.42 | +2.70% | 2.56 | 7.02% |
| 2026-01-09 | 3.31 | 3.34 | 3.28 | 3.33 | +0.30% | 1.93 | 5.39% |
| 2026-01-08 | 3.27 | 3.34 | 3.25 | 3.32 | +0.91% | 1.85 | 5.21% |
| 2026-01-07 | 3.33 | 3.34 | 3.24 | 3.29 | -1.50% | 2.05 | 5.78% |
| 2026-01-06 | 3.29 | 3.35 | 3.27 | 3.34 | +1.52% | 2.21 | 6.16% |
| 2026-01-05 | 3.31 | 3.33 | 3.26 | 3.29 | -0.60% | 1.74 | 4.91% |
| 2025-12-31 | 3.34 | 3.35 | 3.27 | 3.31 | -0.30% | 1.58 | 4.42% |
| 2025-12-30 | 3.36 | 3.38 | 3.27 | 3.32 | -1.78% | 1.89 | 5.26% |
| 2025-12-29 | 3.50 | 3.52 | 3.34 | 3.38 | -3.98% | 2.72 | 7.40% |
| 2025-12-26 | 3.54 | 3.61 | 3.51 | 3.52 | +0.28% | 2.76 | 7.23% |
| 2025-12-25 | 3.56 | 3.64 | 3.50 | 3.51 | -0.28% | 2.57 | 6.70% |
| 2025-12-24 | 3.61 | 3.62 | 3.51 | 3.52 | -1.95% | 2.43 | 6.36% |
| 2025-12-23 | 3.68 | 3.71 | 3.56 | 3.59 | -2.18% | 4.18 | 10.73% |
| 2025-12-22 | 3.60 | 3.76 | 3.51 | 3.67 | +1.38% | 6.83 | 17.25% |
| 2025-12-19 | 3.28 | 3.62 | 3.25 | 3.62 | +10.03% | 3.55 | 9.51% |