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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 8.93 | 9.85 | 8.89 | 9.85 | +10.06% | 5.77 | 11.89% |
| 2025-08-19 | 9.02 | 9.05 | 8.88 | 8.95 | -0.11% | 2.08 | 4.54% |
| 2025-08-18 | 8.87 | 9.04 | 8.83 | 8.96 | +0.90% | 2.87 | 6.27% |
| 2025-08-15 | 8.77 | 8.91 | 8.70 | 8.88 | -0.11% | 2.33 | 5.15% |
| 2025-08-14 | 8.61 | 9.29 | 8.56 | 8.89 | +3.37% | 4.57 | 9.97% |
| 2025-08-13 | 8.76 | 8.82 | 8.59 | 8.60 | +0.35% | 1.62 | 3.64% |
| 2025-08-12 | 8.53 | 8.59 | 8.52 | 8.57 | +0.47% | 0.84 | 1.93% |
| 2025-08-11 | 8.51 | 8.54 | 8.44 | 8.53 | +0.23% | 0.76 | 1.74% |
| 2025-08-08 | 8.50 | 8.52 | 8.46 | 8.51 | +0.12% | 0.69 | 1.59% |
| 2025-08-07 | 8.51 | 8.53 | 8.48 | 8.50 | -0.12% | 0.52 | 1.20% |
| 2025-08-06 | 8.53 | 8.55 | 8.48 | 8.51 | -0.47% | 0.66 | 1.51% |
| 2025-08-05 | 8.49 | 8.58 | 8.48 | 8.55 | +0.47% | 0.57 | 1.30% |
| 2025-08-04 | 8.47 | 8.51 | 8.41 | 8.51 | 0.00% | 0.49 | 1.12% |
| 2025-08-01 | 8.47 | 8.53 | 8.45 | 8.51 | +0.12% | 0.63 | 1.46% |
| 2025-07-31 | 8.67 | 8.67 | 8.48 | 8.50 | -2.19% | 1.36 | 3.10% |
| 2025-07-30 | 8.61 | 8.74 | 8.61 | 8.69 | +0.46% | 1.45 | 3.25% |
| 2025-07-29 | 8.72 | 8.77 | 8.60 | 8.65 | -1.14% | 0.96 | 2.17% |
| 2025-07-28 | 8.68 | 8.75 | 8.66 | 8.75 | +0.69% | 1.07 | 2.40% |
| 2025-07-25 | 8.74 | 8.75 | 8.65 | 8.69 | -0.34% | 0.93 | 2.10% |
| 2025-07-24 | 8.62 | 8.74 | 8.60 | 8.72 | +1.28% | 1.58 | 3.55% |