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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 3.17 | 3.27 | 3.16 | 3.22 | +1.26% | 1.18 | 3.39% |
| 2025-10-22 | 3.12 | 3.21 | 3.11 | 3.18 | +1.27% | 1.25 | 3.62% |
| 2025-10-21 | 3.07 | 3.15 | 3.05 | 3.14 | +2.28% | 0.85 | 2.54% |
| 2025-10-20 | 3.05 | 3.07 | 3.05 | 3.07 | +0.66% | 0.39 | 1.18% |
| 2025-10-17 | 3.07 | 3.10 | 3.03 | 3.05 | -0.97% | 0.52 | 1.57% |
| 2025-10-16 | 3.11 | 3.13 | 3.07 | 3.08 | -1.28% | 0.55 | 1.66% |
| 2025-10-15 | 3.11 | 3.13 | 3.09 | 3.12 | +0.97% | 0.72 | 2.14% |
| 2025-10-14 | 3.09 | 3.12 | 3.07 | 3.09 | 0.00% | 0.60 | 1.80% |
| 2025-10-13 | 3.07 | 3.10 | 3.02 | 3.09 | -1.28% | 0.70 | 2.11% |
| 2025-10-10 | 3.10 | 3.16 | 3.09 | 3.13 | +1.29% | 0.89 | 2.64% |
| 2025-10-09 | 3.11 | 3.11 | 3.05 | 3.09 | -0.32% | 0.58 | 1.74% |
| 2025-09-30 | 3.09 | 3.11 | 3.07 | 3.10 | +0.32% | 0.53 | 1.59% |
| 2025-09-29 | 3.08 | 3.10 | 2.98 | 3.09 | +0.32% | 0.78 | 2.38% |
| 2025-09-26 | 3.07 | 3.12 | 3.05 | 3.08 | 0.00% | 0.71 | 2.13% |
| 2025-09-25 | 3.14 | 3.16 | 3.07 | 3.08 | -1.60% | 0.76 | 2.25% |
| 2025-09-24 | 3.11 | 3.16 | 3.09 | 3.13 | +0.32% | 0.71 | 2.11% |
| 2025-09-23 | 3.20 | 3.21 | 3.08 | 3.12 | -2.19% | 0.97 | 2.89% |
| 2025-09-22 | 3.24 | 3.24 | 3.16 | 3.19 | -1.85% | 1.11 | 3.22% |
| 2025-09-19 | 3.31 | 3.33 | 3.22 | 3.25 | -2.69% | 1.19 | 3.38% |
| 2025-09-18 | 3.37 | 3.42 | 3.29 | 3.34 | -0.89% | 1.52 | 4.18% |