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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 8.66 | 8.73 | 8.59 | 8.61 | 0.00% | 1.39 | 3.13% |
| 2025-07-22 | 8.65 | 8.66 | 8.56 | 8.61 | -0.35% | 0.82 | 1.86% |
| 2025-07-21 | 8.60 | 8.66 | 8.54 | 8.64 | +0.47% | 0.99 | 2.24% |
| 2025-07-18 | 8.58 | 8.64 | 8.55 | 8.60 | +0.23% | 0.64 | 1.45% |
| 2025-07-17 | 8.55 | 8.63 | 8.54 | 8.58 | +0.35% | 0.64 | 1.46% |
| 2025-07-16 | 8.50 | 8.59 | 8.48 | 8.55 | +0.59% | 0.66 | 1.50% |
| 2025-07-15 | 8.61 | 8.61 | 8.43 | 8.50 | -1.28% | 1.01 | 2.31% |
| 2025-07-14 | 8.63 | 8.74 | 8.58 | 8.61 | -0.69% | 0.92 | 2.09% |
| 2025-07-11 | 8.65 | 8.68 | 8.60 | 8.67 | +0.23% | 0.94 | 2.12% |
| 2025-07-10 | 8.59 | 8.65 | 8.58 | 8.65 | +0.46% | 0.75 | 1.69% |
| 2025-07-09 | 8.61 | 8.66 | 8.56 | 8.61 | +0.23% | 0.92 | 2.09% |
| 2025-07-08 | 8.55 | 8.61 | 8.54 | 8.59 | +0.12% | 0.62 | 1.41% |
| 2025-07-07 | 8.60 | 8.62 | 8.52 | 8.58 | +0.47% | 0.60 | 1.37% |
| 2025-07-04 | 8.60 | 8.60 | 8.52 | 8.54 | -0.70% | 0.69 | 1.57% |
| 2025-07-03 | 8.60 | 8.65 | 8.57 | 8.60 | -0.35% | 0.63 | 1.44% |
| 2025-07-02 | 8.63 | 8.69 | 8.58 | 8.63 | -0.12% | 0.80 | 1.81% |
| 2025-07-01 | 8.60 | 8.65 | 8.55 | 8.64 | +0.35% | 0.83 | 1.89% |
| 2025-06-30 | 8.59 | 8.61 | 8.54 | 8.61 | +0.23% | 0.79 | 1.79% |
| 2025-06-27 | 8.64 | 8.69 | 8.57 | 8.59 | -1.49% | 1.24 | 2.81% |
| 2025-06-26 | 8.55 | 8.80 | 8.51 | 8.72 | +1.51% | 1.99 | 4.47% |