西安饮食 sz.000721
6.49
+1.41%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 6.41 | 6.50 | 6.40 | 6.49 | +1.41% | 0.39 | 1.19% |
| 2026-05-22 | 6.54 | 6.55 | 6.32 | 6.40 | -1.39% | 0.55 | 1.67% |
| 2026-05-21 | 6.54 | 6.68 | 6.47 | 6.49 | -0.46% | 0.69 | 2.05% |
| 2026-05-20 | 6.62 | 6.62 | 6.44 | 6.52 | -1.66% | 0.59 | 1.76% |
| 2026-05-19 | 6.68 | 6.72 | 6.51 | 6.63 | -0.75% | 0.74 | 2.18% |
| 2026-05-18 | 6.90 | 6.90 | 6.64 | 6.68 | -3.19% | 0.82 | 2.38% |
| 2026-05-15 | 7.02 | 7.04 | 6.85 | 6.90 | -1.43% | 0.53 | 1.51% |
| 2026-05-14 | 7.20 | 7.21 | 6.96 | 7.00 | -2.51% | 0.65 | 1.81% |
| 2026-05-13 | 7.16 | 7.20 | 7.08 | 7.18 | +0.56% | 0.46 | 1.24% |
| 2026-05-12 | 7.30 | 7.40 | 7.10 | 7.14 | -2.72% | 0.78 | 2.11% |
| 2026-05-11 | 7.46 | 7.46 | 7.31 | 7.34 | -1.48% | 0.73 | 1.95% |
| 2026-05-08 | 7.43 | 7.47 | 7.40 | 7.45 | +0.27% | 0.43 | 1.12% |
| 2026-05-07 | 7.49 | 7.54 | 7.41 | 7.43 | -0.67% | 0.52 | 1.36% |
| 2026-05-06 | 7.61 | 7.63 | 7.45 | 7.48 | -1.45% | 0.64 | 1.67% |
| 2026-04-30 | 7.63 | 7.67 | 7.56 | 7.59 | -0.52% | 0.43 | 1.10% |
| 2026-04-29 | 7.57 | 7.70 | 7.57 | 7.63 | +0.79% | 0.50 | 1.28% |
| 2026-04-28 | 7.68 | 7.69 | 7.54 | 7.57 | -1.69% | 0.47 | 1.19% |
| 2026-04-27 | 7.59 | 7.71 | 7.36 | 7.70 | +1.05% | 0.81 | 2.09% |
| 2026-04-24 | 7.60 | 7.68 | 7.53 | 7.62 | -0.78% | 0.66 | 1.70% |
| 2026-04-23 | 7.81 | 7.85 | 7.68 | 7.68 | -1.66% | 0.65 | 1.64% |