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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 7.55 | 7.70 | 7.43 | 7.70 | +4.05% | 0.97 | 2.50% |
| 2026-03-23 | 7.90 | 7.91 | 7.36 | 7.40 | -7.27% | 1.20 | 3.10% |
| 2026-03-20 | 8.13 | 8.16 | 7.98 | 7.98 | -1.36% | 0.59 | 1.43% |
| 2026-03-19 | 8.23 | 8.25 | 8.07 | 8.09 | -1.94% | 0.60 | 1.43% |
| 2026-03-18 | 8.35 | 8.38 | 8.18 | 8.25 | -1.08% | 0.68 | 1.62% |
| 2026-03-17 | 8.42 | 8.50 | 8.34 | 8.34 | -0.83% | 0.88 | 2.04% |
| 2026-03-16 | 8.35 | 8.41 | 8.33 | 8.41 | +0.60% | 0.56 | 1.30% |
| 2026-03-13 | 8.41 | 8.49 | 8.35 | 8.36 | -0.36% | 0.82 | 1.91% |
| 2026-03-12 | 8.36 | 8.43 | 8.31 | 8.39 | +0.36% | 0.61 | 1.42% |
| 2026-03-11 | 8.43 | 8.43 | 8.31 | 8.36 | -0.71% | 0.51 | 1.19% |
| 2026-03-10 | 8.35 | 8.43 | 8.34 | 8.42 | +1.32% | 0.53 | 1.24% |
| 2026-03-09 | 8.36 | 8.43 | 8.24 | 8.31 | -1.42% | 0.73 | 1.71% |
| 2026-03-06 | 8.28 | 8.43 | 8.24 | 8.43 | +1.81% | 0.61 | 1.41% |
| 2026-03-05 | 8.30 | 8.37 | 8.25 | 8.28 | +0.49% | 0.56 | 1.31% |
| 2026-03-04 | 8.21 | 8.33 | 8.10 | 8.24 | -0.72% | 0.66 | 1.57% |
| 2026-03-03 | 8.44 | 8.54 | 8.30 | 8.30 | -1.54% | 0.96 | 2.22% |
| 2026-03-02 | 8.65 | 8.65 | 8.41 | 8.43 | -3.44% | 1.14 | 2.62% |
| 2026-02-27 | 8.73 | 8.77 | 8.69 | 8.73 | +0.46% | 0.64 | 1.43% |
| 2026-02-26 | 8.76 | 8.83 | 8.65 | 8.69 | -1.36% | 0.98 | 2.19% |
| 2026-02-25 | 8.71 | 8.83 | 8.68 | 8.81 | +1.03% | 0.81 | 1.80% |