*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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 8.49 | 8.58 | 8.46 | 8.50 | 0.00% | 0.13 | 0.57% |
| 2025-05-26 | 8.55 | 8.80 | 8.50 | 8.50 | -0.58% | 0.34 | 1.51% |
| 2025-05-23 | 8.42 | 8.55 | 8.40 | 8.55 | +1.54% | 0.18 | 0.81% |
| 2025-05-22 | 8.55 | 8.55 | 8.42 | 8.42 | -1.17% | 0.15 | 0.67% |
| 2025-05-21 | 8.66 | 8.66 | 8.47 | 8.52 | -0.93% | 0.19 | 0.86% |
| 2025-05-20 | 8.40 | 8.63 | 8.40 | 8.60 | +2.02% | 0.31 | 1.36% |
| 2025-05-19 | 8.49 | 8.64 | 8.39 | 8.43 | 0.00% | 0.19 | 0.85% |
| 2025-05-16 | 8.45 | 8.49 | 8.35 | 8.43 | -0.59% | 0.20 | 0.90% |
| 2025-05-15 | 8.68 | 8.68 | 8.42 | 8.48 | -2.08% | 0.24 | 1.05% |
| 2025-05-14 | 8.69 | 8.74 | 8.59 | 8.66 | -0.35% | 0.25 | 1.08% |
| 2025-05-13 | 8.64 | 8.76 | 8.59 | 8.69 | +0.58% | 0.25 | 1.10% |
| 2025-05-12 | 8.67 | 8.76 | 8.54 | 8.64 | -0.58% | 0.25 | 1.11% |
| 2025-05-09 | 8.70 | 8.79 | 8.52 | 8.69 | +0.35% | 0.36 | 1.56% |
| 2025-05-08 | 8.45 | 8.79 | 8.40 | 8.66 | +2.49% | 0.34 | 1.50% |
| 2025-05-07 | 8.28 | 8.45 | 8.28 | 8.45 | +2.30% | 0.28 | 1.28% |
| 2025-05-06 | 8.23 | 8.27 | 8.16 | 8.26 | +0.49% | 0.24 | 1.09% |