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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 10.60 | 10.79 | 10.30 | 10.32 | -3.01% | 5.02 | 9.42% |
| 2025-09-16 | 10.44 | 10.66 | 10.23 | 10.64 | +2.70% | 5.32 | 9.96% |
| 2025-09-15 | 10.16 | 10.44 | 10.04 | 10.36 | +0.78% | 3.64 | 6.90% |
| 2025-09-12 | 10.39 | 10.55 | 10.26 | 10.28 | -1.63% | 3.66 | 6.91% |
| 2025-09-11 | 10.16 | 10.45 | 10.01 | 10.45 | +2.45% | 5.23 | 9.92% |
| 2025-09-10 | 9.99 | 10.27 | 9.94 | 10.20 | +1.90% | 4.23 | 8.10% |
| 2025-09-09 | 10.10 | 10.15 | 9.92 | 10.01 | -0.40% | 2.96 | 5.79% |
| 2025-09-08 | 10.21 | 10.33 | 10.02 | 10.05 | -1.66% | 3.59 | 6.91% |
| 2025-09-05 | 10.28 | 10.30 | 9.83 | 10.22 | -0.78% | 4.74 | 9.16% |
| 2025-09-04 | 10.27 | 10.49 | 10.04 | 10.30 | +1.38% | 5.70 | 10.79% |
| 2025-09-03 | 10.60 | 10.76 | 10.13 | 10.16 | -4.33% | 5.76 | 10.81% |
| 2025-09-02 | 10.56 | 10.88 | 10.36 | 10.62 | +0.66% | 8.19 | 15.04% |
| 2025-09-01 | 10.27 | 11.14 | 10.25 | 10.55 | +1.15% | 8.80 | 16.03% |
| 2025-08-29 | 10.00 | 10.60 | 9.99 | 10.43 | +3.88% | 7.72 | 14.56% |
| 2025-08-28 | 10.16 | 10.40 | 10.00 | 10.04 | -1.86% | 5.21 | 9.98% |
| 2025-08-27 | 10.31 | 10.43 | 9.95 | 10.23 | -2.66% | 7.63 | 14.57% |
| 2025-08-26 | 10.39 | 10.65 | 10.17 | 10.51 | +0.67% | 8.43 | 15.90% |
| 2025-08-25 | 10.11 | 10.95 | 10.11 | 10.44 | +2.65% | 9.79 | 18.27% |
| 2025-08-22 | 9.97 | 10.49 | 9.66 | 10.17 | +3.46% | 9.42 | 18.22% |
| 2025-08-21 | 9.84 | 10.80 | 9.61 | 9.83 | -0.20% | 11.73 | 22.71% |