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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 3.55 | 3.58 | 3.37 | 3.38 | -3.43% | 2.92 | 7.87% |
| 2025-11-19 | 3.44 | 3.63 | 3.37 | 3.50 | +2.04% | 3.53 | 9.39% |
| 2025-11-18 | 3.48 | 3.51 | 3.38 | 3.43 | -1.72% | 1.27 | 3.43% |
| 2025-11-17 | 3.48 | 3.54 | 3.46 | 3.49 | -0.29% | 1.05 | 2.80% |
| 2025-11-14 | 3.51 | 3.59 | 3.49 | 3.50 | -0.85% | 0.97 | 2.54% |
| 2025-11-13 | 3.46 | 3.54 | 3.42 | 3.53 | +1.73% | 1.25 | 3.33% |
| 2025-11-12 | 3.45 | 3.50 | 3.43 | 3.47 | +0.29% | 1.55 | 4.15% |
| 2025-11-11 | 3.38 | 3.47 | 3.35 | 3.46 | +2.06% | 1.51 | 4.08% |
| 2025-11-10 | 3.30 | 3.39 | 3.27 | 3.39 | +3.04% | 1.14 | 3.14% |
| 2025-11-07 | 3.28 | 3.31 | 3.25 | 3.29 | 0.00% | 0.86 | 2.41% |
| 2025-11-06 | 3.31 | 3.32 | 3.25 | 3.29 | -0.90% | 0.71 | 2.02% |
| 2025-11-05 | 3.28 | 3.36 | 3.27 | 3.32 | +0.30% | 1.02 | 2.85% |
| 2025-11-04 | 3.30 | 3.32 | 3.27 | 3.31 | -0.30% | 0.71 | 1.99% |
| 2025-11-03 | 3.25 | 3.33 | 3.24 | 3.32 | +3.11% | 1.03 | 2.91% |
| 2025-10-31 | 3.21 | 3.26 | 3.19 | 3.22 | +0.31% | 0.56 | 1.60% |
| 2025-10-30 | 3.25 | 3.25 | 3.20 | 3.21 | -0.62% | 0.57 | 1.63% |
| 2025-10-29 | 3.26 | 3.27 | 3.20 | 3.23 | -1.52% | 0.60 | 1.71% |
| 2025-10-28 | 3.30 | 3.31 | 3.25 | 3.28 | -0.30% | 0.77 | 2.19% |
| 2025-10-27 | 3.28 | 3.38 | 3.27 | 3.29 | +0.92% | 1.59 | 4.43% |
| 2025-10-24 | 3.24 | 3.33 | 3.22 | 3.26 | +1.24% | 1.65 | 4.66% |