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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 7.93 | 7.93 | 7.80 | 7.81 | -2.13% | 0.70 | 1.74% |
| 2026-04-21 | 8.05 | 8.12 | 7.94 | 7.98 | -0.99% | 0.70 | 1.70% |
| 2026-04-20 | 8.05 | 8.10 | 7.92 | 8.06 | -0.37% | 0.93 | 2.27% |
| 2026-04-17 | 8.18 | 8.19 | 8.03 | 8.09 | -2.18% | 1.21 | 2.91% |
| 2026-04-16 | 7.91 | 8.38 | 7.87 | 8.27 | +3.50% | 2.32 | 5.54% |
| 2026-04-15 | 7.79 | 8.24 | 7.74 | 7.99 | +2.70% | 1.86 | 4.54% |
| 2026-04-14 | 7.82 | 7.88 | 7.71 | 7.78 | -0.26% | 0.52 | 1.30% |
| 2026-04-13 | 7.74 | 7.81 | 7.71 | 7.80 | +0.26% | 0.32 | 0.81% |
| 2026-04-10 | 7.78 | 7.90 | 7.71 | 7.78 | +1.30% | 0.62 | 1.55% |
| 2026-04-09 | 7.84 | 7.85 | 7.68 | 7.68 | -2.66% | 0.60 | 1.51% |
| 2026-04-08 | 7.77 | 7.90 | 7.72 | 7.89 | +3.54% | 0.74 | 1.83% |
| 2026-04-07 | 7.64 | 7.64 | 7.47 | 7.62 | +1.46% | 0.39 | 1.00% |
| 2026-04-03 | 7.75 | 7.76 | 7.47 | 7.51 | -2.59% | 0.49 | 1.27% |
| 2026-04-02 | 7.88 | 7.91 | 7.67 | 7.71 | -2.53% | 0.63 | 1.57% |
| 2026-04-01 | 7.95 | 7.97 | 7.75 | 7.91 | +0.89% | 0.67 | 1.67% |
| 2026-03-31 | 7.90 | 8.04 | 7.82 | 7.84 | -0.89% | 0.57 | 1.41% |
| 2026-03-30 | 7.83 | 7.93 | 7.78 | 7.91 | -0.25% | 0.40 | 1.00% |
| 2026-03-27 | 7.75 | 7.93 | 7.71 | 7.93 | +1.15% | 0.48 | 1.20% |
| 2026-03-26 | 7.90 | 8.02 | 7.80 | 7.84 | -1.01% | 0.61 | 1.52% |
| 2026-03-25 | 7.70 | 7.93 | 7.70 | 7.92 | +2.86% | 0.76 | 1.90% |