*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 9.99 | 10.18 | 9.81 | 9.97 | +0.20% | 0.54 | 2.07% |
| 2026-04-21 | 10.43 | 10.43 | 9.88 | 9.95 | +0.20% | 0.86 | 3.22% |
| 2026-04-20 | 9.66 | 9.93 | 9.66 | 9.93 | +4.97% | 0.19 | 0.73% |
| 2026-04-17 | 9.53 | 9.64 | 9.40 | 9.46 | -0.73% | 0.32 | 1.26% |
| 2026-04-16 | 9.70 | 9.94 | 9.27 | 9.53 | -1.75% | 0.79 | 3.12% |
| 2026-04-15 | 9.87 | 10.08 | 9.64 | 9.70 | -0.41% | 0.77 | 2.95% |
| 2026-04-14 | 9.71 | 9.74 | 9.52 | 9.74 | +4.96% | 1.04 | 4.07% |
| 2026-04-13 | 8.89 | 9.28 | 8.89 | 9.28 | +4.98% | 0.35 | 1.43% |
| 2026-04-10 | 8.56 | 9.01 | 8.56 | 8.84 | +2.20% | 0.76 | 3.26% |
| 2026-04-09 | 8.87 | 8.90 | 8.64 | 8.65 | -4.84% | 0.92 | 4.02% |
| 2026-04-08 | 8.80 | 9.15 | 8.36 | 9.09 | +4.12% | 1.54 | 6.66% |
| 2026-04-07 | 8.90 | 9.15 | 8.73 | 8.73 | -5.01% | 1.49 | 6.41% |
| 2026-04-03 | 9.19 | 9.19 | 9.19 | 9.19 | -4.96% | 0.06 | 0.26% |
| 2026-04-02 | 9.67 | 9.67 | 9.67 | 9.67 | -5.01% | 0.16 | 0.64% |
| 2026-04-01 | 10.66 | 10.79 | 10.18 | 10.18 | -5.04% | 1.34 | 4.91% |
| 2026-03-31 | 10.81 | 11.04 | 10.69 | 10.72 | 0.00% | 0.44 | 1.54% |
| 2026-03-30 | 10.63 | 11.13 | 10.63 | 10.72 | +0.85% | 0.72 | 2.51% |
| 2026-03-27 | 10.24 | 10.66 | 10.19 | 10.63 | +3.00% | 0.41 | 1.47% |
| 2026-03-26 | 10.61 | 10.69 | 10.31 | 10.32 | -4.88% | 0.69 | 2.49% |
| 2026-03-25 | 10.57 | 10.86 | 10.41 | 10.85 | +4.33% | 0.73 | 2.58% |