*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 9.71 | 9.71 | 9.71 | 9.71 | +4.97% | 0.06 | 0.23% |
| 2025-07-22 | 9.25 | 9.25 | 9.25 | 9.25 | +4.99% | 0.22 | 0.91% |
| 2025-07-21 | 8.75 | 8.81 | 8.64 | 8.81 | +5.01% | 1.15 | 4.96% |
| 2025-07-18 | 8.42 | 8.42 | 8.36 | 8.39 | -0.36% | 0.14 | 0.63% |
| 2025-07-17 | 8.39 | 8.44 | 8.39 | 8.42 | 0.00% | 0.09 | 0.42% |
| 2025-07-16 | 8.38 | 8.45 | 8.36 | 8.42 | +0.36% | 0.12 | 0.55% |
| 2025-07-15 | 8.42 | 8.45 | 8.32 | 8.39 | 0.00% | 0.17 | 0.75% |
| 2025-07-14 | 8.41 | 8.50 | 8.36 | 8.39 | 0.00% | 0.22 | 0.98% |
| 2025-07-11 | 8.37 | 8.44 | 8.35 | 8.39 | +0.12% | 0.14 | 0.63% |
| 2025-07-10 | 8.35 | 8.52 | 8.32 | 8.38 | +0.36% | 0.18 | 0.81% |
| 2025-07-09 | 8.37 | 8.37 | 8.33 | 8.35 | -0.12% | 0.12 | 0.52% |
| 2025-07-08 | 8.35 | 8.40 | 8.30 | 8.36 | +0.48% | 0.14 | 0.64% |
| 2025-07-07 | 8.44 | 8.47 | 8.28 | 8.32 | -1.30% | 0.17 | 0.77% |
| 2025-07-04 | 8.47 | 8.51 | 8.42 | 8.43 | -0.59% | 0.12 | 0.53% |
| 2025-07-03 | 8.44 | 8.52 | 8.42 | 8.48 | +0.47% | 0.14 | 0.63% |
| 2025-07-02 | 8.49 | 8.69 | 8.40 | 8.44 | -0.59% | 0.18 | 0.81% |
| 2025-07-01 | 8.57 | 8.57 | 8.41 | 8.49 | -0.93% | 0.35 | 1.55% |
| 2025-06-30 | 8.22 | 8.57 | 8.18 | 8.57 | +5.02% | 0.51 | 2.27% |
| 2025-06-27 | 8.16 | 8.26 | 8.08 | 8.16 | +0.12% | 0.21 | 0.97% |
| 2025-06-26 | 8.20 | 8.20 | 8.13 | 8.15 | 0.00% | 0.10 | 0.47% |