*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 11.31 | 11.48 | 11.17 | 11.23 | -1.58% | 0.48 | 1.61% |
| 2025-08-19 | 11.18 | 11.41 | 11.04 | 11.41 | +2.42% | 0.53 | 1.78% |
| 2025-08-18 | 11.09 | 11.47 | 11.00 | 11.14 | +1.46% | 1.01 | 3.39% |
| 2025-08-15 | 10.50 | 10.98 | 10.48 | 10.98 | +4.97% | 0.89 | 3.12% |
| 2025-08-14 | 10.40 | 10.80 | 10.36 | 10.46 | +0.38% | 0.59 | 2.13% |
| 2025-08-13 | 10.94 | 10.94 | 10.41 | 10.42 | -4.05% | 1.00 | 3.56% |
| 2025-08-12 | 10.74 | 11.10 | 10.74 | 10.86 | +0.09% | 0.92 | 3.19% |
| 2025-08-11 | 11.17 | 11.17 | 10.68 | 10.85 | +1.97% | 1.92 | 6.61% |
| 2025-08-08 | 10.35 | 10.64 | 10.11 | 10.64 | +5.03% | 0.54 | 1.98% |
| 2025-08-07 | 10.11 | 10.13 | 9.74 | 10.13 | +4.97% | 1.25 | 4.75% |
| 2025-08-06 | 9.22 | 9.65 | 9.18 | 9.65 | +5.01% | 0.70 | 2.80% |
| 2025-08-05 | 9.19 | 9.23 | 9.16 | 9.19 | 0.00% | 0.28 | 1.15% |
| 2025-08-04 | 9.12 | 9.29 | 9.10 | 9.19 | +0.44% | 0.33 | 1.38% |
| 2025-08-01 | 9.35 | 9.35 | 9.13 | 9.15 | -1.08% | 0.44 | 1.81% |
| 2025-07-31 | 9.19 | 9.39 | 9.13 | 9.25 | +0.76% | 0.67 | 2.76% |
| 2025-07-30 | 9.24 | 9.47 | 9.10 | 9.18 | -0.97% | 0.68 | 2.80% |
| 2025-07-29 | 9.20 | 9.36 | 9.06 | 9.27 | +2.21% | 0.69 | 2.84% |
| 2025-07-28 | 9.15 | 9.36 | 8.91 | 9.07 | -1.63% | 0.82 | 3.41% |
| 2025-07-25 | 9.50 | 9.88 | 9.22 | 9.22 | -5.05% | 1.34 | 5.39% |
| 2025-07-24 | 9.60 | 10.20 | 9.31 | 9.71 | 0.00% | 2.44 | 9.47% |