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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 8.69 | 8.80 | 8.67 | 8.79 | +0.57% | 1.17 | 2.62% |
| 2025-10-22 | 8.68 | 8.79 | 8.66 | 8.74 | +0.46% | 1.13 | 2.52% |
| 2025-10-21 | 8.63 | 8.70 | 8.57 | 8.70 | +0.69% | 1.01 | 2.28% |
| 2025-10-20 | 8.56 | 8.65 | 8.53 | 8.64 | +1.53% | 0.88 | 1.99% |
| 2025-10-17 | 8.56 | 8.69 | 8.51 | 8.51 | -1.05% | 1.08 | 2.45% |
| 2025-10-16 | 8.71 | 8.78 | 8.57 | 8.60 | -1.26% | 1.16 | 2.62% |
| 2025-10-15 | 8.73 | 8.75 | 8.62 | 8.71 | +0.69% | 1.16 | 2.61% |
| 2025-10-14 | 8.60 | 8.75 | 8.60 | 8.65 | +0.35% | 1.56 | 3.51% |
| 2025-10-13 | 8.47 | 8.63 | 8.38 | 8.62 | -0.46% | 1.35 | 3.08% |
| 2025-10-10 | 8.66 | 8.78 | 8.65 | 8.66 | 0.00% | 1.42 | 3.18% |
| 2025-10-09 | 8.88 | 8.90 | 8.61 | 8.66 | -3.56% | 2.55 | 5.73% |
| 2025-09-30 | 9.14 | 9.14 | 8.98 | 8.98 | -0.77% | 1.80 | 3.90% |
| 2025-09-29 | 8.96 | 9.11 | 8.80 | 9.05 | +0.89% | 2.03 | 4.40% |
| 2025-09-26 | 9.19 | 9.19 | 8.97 | 8.97 | -2.39% | 2.17 | 4.68% |
| 2025-09-25 | 9.29 | 9.34 | 9.05 | 9.19 | -1.92% | 2.94 | 6.24% |
| 2025-09-24 | 9.16 | 9.50 | 9.13 | 9.37 | +0.21% | 3.06 | 6.44% |
| 2025-09-23 | 10.08 | 10.08 | 9.23 | 9.35 | -8.78% | 5.49 | 11.28% |
| 2025-09-22 | 10.80 | 10.82 | 10.18 | 10.25 | -6.14% | 6.46 | 12.02% |
| 2025-09-19 | 10.60 | 11.30 | 10.41 | 10.92 | +0.83% | 10.60 | 19.04% |
| 2025-09-18 | 10.28 | 11.30 | 10.10 | 10.83 | +4.94% | 11.34 | 20.68% |