*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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 8.34 | 8.34 | 8.15 | 8.15 | -3.21% | 0.30 | 1.40% |
| 2025-06-24 | 8.19 | 8.48 | 8.19 | 8.42 | +3.06% | 0.20 | 0.91% |
| 2025-06-23 | 8.15 | 8.18 | 8.05 | 8.17 | +0.74% | 0.10 | 0.48% |
| 2025-06-20 | 8.11 | 8.25 | 8.11 | 8.11 | -0.49% | 0.15 | 0.68% |
| 2025-06-19 | 8.33 | 8.33 | 8.12 | 8.15 | -2.04% | 0.18 | 0.84% |
| 2025-06-18 | 8.30 | 8.40 | 8.28 | 8.32 | +0.24% | 0.13 | 0.59% |
| 2025-06-17 | 8.42 | 8.45 | 8.30 | 8.30 | -1.54% | 0.15 | 0.70% |
| 2025-06-16 | 8.42 | 8.45 | 8.28 | 8.43 | +0.12% | 0.13 | 0.60% |
| 2025-06-13 | 8.44 | 8.58 | 8.38 | 8.42 | -0.35% | 0.16 | 0.70% |
| 2025-06-12 | 8.53 | 8.60 | 8.41 | 8.45 | -0.94% | 0.16 | 0.70% |
| 2025-06-11 | 8.55 | 8.60 | 8.46 | 8.53 | 0.00% | 0.13 | 0.58% |
| 2025-06-10 | 8.73 | 8.79 | 8.41 | 8.53 | -3.07% | 0.36 | 1.58% |
| 2025-06-09 | 8.80 | 8.85 | 8.75 | 8.80 | 0.00% | 0.16 | 0.71% |
| 2025-06-06 | 8.70 | 8.84 | 8.70 | 8.80 | +0.80% | 0.17 | 0.72% |
| 2025-06-05 | 8.78 | 8.84 | 8.67 | 8.73 | -0.57% | 0.21 | 0.90% |
| 2025-06-04 | 8.66 | 8.85 | 8.62 | 8.78 | +1.39% | 0.27 | 1.18% |
| 2025-06-03 | 8.57 | 8.68 | 8.56 | 8.66 | +1.17% | 0.17 | 0.75% |
| 2025-05-30 | 8.50 | 8.66 | 8.47 | 8.56 | +0.59% | 0.18 | 0.79% |
| 2025-05-29 | 8.43 | 8.53 | 8.42 | 8.51 | +1.19% | 0.16 | 0.71% |
| 2025-05-28 | 8.50 | 8.53 | 8.40 | 8.41 | -1.06% | 0.17 | 0.77% |