*ST西发 sz.000752
8.83
-2.21%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 8.98 | 9.04 | 8.83 | 8.83 | -2.21% | 0.32 | 1.35% |
| 2026-05-22 | 8.92 | 9.08 | 8.86 | 9.03 | +1.35% | 0.22 | 0.94% |
| 2026-05-21 | 9.29 | 9.32 | 8.91 | 8.91 | -4.09% | 0.47 | 1.97% |
| 2026-05-20 | 9.23 | 9.48 | 9.23 | 9.29 | -0.64% | 0.38 | 1.53% |
| 2026-05-19 | 8.92 | 9.35 | 8.84 | 9.35 | +5.06% | 0.71 | 2.93% |
| 2026-05-18 | 8.98 | 9.13 | 8.88 | 8.90 | -1.55% | 0.24 | 1.00% |
| 2026-05-15 | 9.13 | 9.15 | 8.92 | 9.04 | -0.99% | 0.33 | 1.37% |
| 2026-05-14 | 9.19 | 9.26 | 9.10 | 9.13 | -0.65% | 0.30 | 1.25% |
| 2026-05-13 | 9.21 | 9.35 | 9.12 | 9.19 | -0.11% | 0.36 | 1.47% |
| 2026-05-12 | 9.42 | 9.56 | 9.20 | 9.20 | -2.54% | 0.44 | 1.78% |
| 2026-05-11 | 9.18 | 9.60 | 9.12 | 9.44 | +2.50% | 0.58 | 2.33% |
| 2026-05-08 | 9.00 | 9.46 | 9.00 | 9.21 | +0.66% | 0.57 | 2.34% |
| 2026-05-07 | 9.62 | 9.62 | 9.15 | 9.15 | -4.98% | 0.76 | 3.12% |
| 2026-05-06 | 10.00 | 10.02 | 9.50 | 9.63 | -3.70% | 0.74 | 2.94% |
| 2026-04-30 | 9.80 | 10.06 | 9.80 | 10.00 | -1.19% | 0.55 | 2.12% |
| 2026-04-29 | 11.10 | 11.13 | 10.12 | 10.12 | -4.98% | 1.30 | 4.75% |
| 2026-04-28 | 10.65 | 10.65 | 10.51 | 10.65 | +5.03% | 0.47 | 1.68% |
| 2026-04-27 | 10.14 | 10.14 | 10.14 | 10.14 | nan% | nan | nan% |
| 2026-04-24 | 9.99 | 10.32 | 9.91 | 10.14 | +2.84% | 0.66 | 2.49% |
| 2026-04-23 | 10.15 | 10.18 | 9.86 | 9.86 | -1.10% | 0.41 | 1.56% |