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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 3.42 | 3.45 | 3.34 | 3.37 | -1.46% | 1.36 | 3.72% |
| 2025-09-16 | 3.41 | 3.44 | 3.37 | 3.42 | +0.29% | 1.26 | 3.43% |
| 2025-09-15 | 3.40 | 3.45 | 3.37 | 3.41 | +0.89% | 1.33 | 3.63% |
| 2025-09-12 | 3.39 | 3.42 | 3.36 | 3.38 | -0.29% | 1.26 | 3.45% |
| 2025-09-11 | 3.40 | 3.41 | 3.33 | 3.39 | -0.88% | 1.76 | 4.85% |
| 2025-09-10 | 3.36 | 3.43 | 3.33 | 3.42 | +1.79% | 2.02 | 5.51% |
| 2025-09-09 | 3.35 | 3.40 | 3.33 | 3.36 | +0.30% | 1.76 | 4.85% |
| 2025-09-08 | 3.33 | 3.39 | 3.31 | 3.35 | +0.30% | 1.96 | 5.43% |
| 2025-09-05 | 3.34 | 3.37 | 3.24 | 3.34 | +0.60% | 2.48 | 6.95% |
| 2025-09-04 | 3.21 | 3.36 | 3.18 | 3.32 | +3.75% | 3.14 | 8.80% |
| 2025-09-03 | 3.27 | 3.31 | 3.19 | 3.20 | -2.14% | 1.66 | 4.71% |
| 2025-09-02 | 3.23 | 3.31 | 3.19 | 3.27 | +1.55% | 1.73 | 4.92% |
| 2025-09-01 | 3.19 | 3.25 | 3.16 | 3.22 | +0.62% | 1.02 | 2.94% |
| 2025-08-29 | 3.19 | 3.23 | 3.18 | 3.20 | 0.00% | 0.97 | 2.81% |
| 2025-08-28 | 3.21 | 3.25 | 3.06 | 3.20 | -0.31% | 1.79 | 5.25% |
| 2025-08-27 | 3.31 | 3.33 | 3.21 | 3.21 | -3.60% | 2.05 | 5.83% |
| 2025-08-26 | 3.30 | 3.35 | 3.29 | 3.33 | +0.60% | 1.54 | 4.29% |
| 2025-08-25 | 3.30 | 3.34 | 3.27 | 3.31 | +0.61% | 2.02 | 5.67% |
| 2025-08-22 | 3.31 | 3.31 | 3.24 | 3.29 | -0.60% | 1.29 | 3.67% |
| 2025-08-21 | 3.34 | 3.36 | 3.29 | 3.31 | -1.19% | 1.55 | 4.32% |