*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 10.18 | 10.40 | 10.03 | 10.40 | +3.69% | 0.30 | 1.12% |
| 2026-03-23 | 10.37 | 10.40 | 9.98 | 10.03 | -3.46% | 0.34 | 1.27% |
| 2026-03-20 | 10.35 | 10.48 | 10.30 | 10.39 | -0.10% | 0.19 | 0.69% |
| 2026-03-19 | 10.48 | 10.54 | 10.33 | 10.40 | -1.61% | 0.25 | 0.92% |
| 2026-03-18 | 10.50 | 10.68 | 10.41 | 10.57 | +0.48% | 0.27 | 0.97% |
| 2026-03-17 | 10.42 | 10.85 | 10.42 | 10.52 | +0.86% | 0.54 | 1.91% |
| 2026-03-16 | 10.28 | 10.47 | 10.26 | 10.43 | +0.97% | 0.34 | 1.25% |
| 2026-03-13 | 10.20 | 10.49 | 10.10 | 10.33 | +2.28% | 0.38 | 1.39% |
| 2026-03-12 | 10.26 | 10.29 | 10.07 | 10.10 | -1.75% | 0.26 | 0.98% |
| 2026-03-11 | 10.47 | 10.49 | 10.21 | 10.28 | -1.63% | 0.26 | 0.95% |
| 2026-03-10 | 10.45 | 10.50 | 10.36 | 10.45 | -0.10% | 0.25 | 0.92% |
| 2026-03-09 | 10.47 | 10.58 | 10.32 | 10.46 | -0.10% | 0.54 | 1.95% |
| 2026-03-06 | 10.02 | 10.47 | 9.97 | 10.47 | +5.01% | 0.39 | 1.45% |
| 2026-03-05 | 10.01 | 10.04 | 9.89 | 9.97 | +1.01% | 0.25 | 0.96% |
| 2026-03-04 | 9.88 | 10.15 | 9.81 | 9.87 | -0.60% | 0.32 | 1.23% |
| 2026-03-03 | 10.39 | 10.45 | 9.92 | 9.93 | -4.43% | 0.44 | 1.65% |
| 2026-03-02 | 10.50 | 10.63 | 10.36 | 10.39 | -1.98% | 0.47 | 1.71% |
| 2026-02-27 | 10.73 | 10.75 | 10.50 | 10.60 | -1.67% | 0.49 | 1.74% |
| 2026-02-26 | 10.93 | 10.93 | 10.73 | 10.78 | -1.64% | 0.47 | 1.65% |
| 2026-02-25 | 10.90 | 10.99 | 10.84 | 10.96 | +0.83% | 0.38 | 1.30% |