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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 3.19 | 3.34 | 3.18 | 3.29 | +2.17% | 2.78 | 7.84% |
| 2025-12-17 | 3.28 | 3.30 | 3.14 | 3.22 | -1.23% | 3.05 | 8.78% |
| 2025-12-16 | 3.25 | 3.42 | 3.23 | 3.26 | +0.31% | 3.65 | 10.17% |
| 2025-12-15 | 3.18 | 3.30 | 3.18 | 3.25 | +2.20% | 2.72 | 7.76% |
| 2025-12-12 | 3.25 | 3.29 | 3.16 | 3.18 | -2.45% | 3.22 | 9.26% |
| 2025-12-11 | 3.52 | 3.54 | 3.26 | 3.26 | -7.91% | 4.91 | 13.53% |
| 2025-12-10 | 3.74 | 3.82 | 3.51 | 3.54 | -2.21% | 5.36 | 13.71% |
| 2025-12-09 | 3.71 | 3.74 | 3.54 | 3.62 | -3.72% | 6.56 | 16.71% |
| 2025-12-08 | 4.00 | 4.10 | 3.66 | 3.76 | 0.00% | 11.29 | 27.61% |
| 2025-12-05 | 3.44 | 3.76 | 3.38 | 3.76 | +9.94% | 2.56 | 6.45% |
| 2025-12-04 | 3.58 | 3.68 | 3.39 | 3.42 | -4.74% | 3.11 | 8.27% |
| 2025-12-03 | 3.52 | 3.65 | 3.49 | 3.59 | +1.13% | 4.00 | 10.38% |
| 2025-12-02 | 3.40 | 3.65 | 3.36 | 3.55 | +4.41% | 3.88 | 10.22% |
| 2025-12-01 | 3.40 | 3.46 | 3.38 | 3.40 | -0.29% | 1.80 | 4.88% |
| 2025-11-28 | 3.33 | 3.41 | 3.24 | 3.41 | +2.71% | 1.93 | 5.34% |
| 2025-11-27 | 3.25 | 3.36 | 3.23 | 3.32 | +2.15% | 1.73 | 4.84% |
| 2025-11-26 | 3.24 | 3.32 | 3.22 | 3.25 | +0.93% | 1.54 | 4.36% |
| 2025-11-25 | 3.26 | 3.27 | 3.18 | 3.22 | +0.94% | 1.38 | 3.96% |
| 2025-11-24 | 3.22 | 3.34 | 3.15 | 3.19 | +0.63% | 1.73 | 4.99% |
| 2025-11-21 | 3.38 | 3.42 | 3.16 | 3.17 | -6.21% | 2.16 | 6.14% |