*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 11.00 | 11.48 | 10.99 | 11.34 | +3.18% | 0.63 | 2.11% |
| 2026-01-16 | 10.80 | 11.14 | 10.70 | 10.99 | +1.48% | 0.50 | 1.73% |
| 2026-01-15 | 10.54 | 10.99 | 10.51 | 10.83 | +2.75% | 0.59 | 2.07% |
| 2026-01-14 | 10.58 | 10.82 | 10.50 | 10.54 | -0.38% | 0.43 | 1.52% |
| 2026-01-13 | 10.71 | 10.71 | 10.41 | 10.58 | -1.12% | 0.39 | 1.39% |
| 2026-01-12 | 10.97 | 10.98 | 10.68 | 10.70 | -2.37% | 0.48 | 1.71% |
| 2026-01-09 | 10.63 | 11.07 | 10.40 | 10.96 | +3.01% | 0.84 | 3.00% |
| 2026-01-08 | 10.84 | 10.84 | 10.60 | 10.64 | -1.84% | 0.43 | 1.53% |
| 2026-01-07 | 10.77 | 10.89 | 10.73 | 10.84 | +0.09% | 0.27 | 0.94% |
| 2026-01-06 | 10.85 | 10.90 | 10.78 | 10.83 | 0.00% | 0.41 | 1.44% |
| 2026-01-05 | 11.04 | 11.06 | 10.80 | 10.83 | -1.46% | 0.37 | 1.29% |
| 2025-12-31 | 10.83 | 11.02 | 10.63 | 10.99 | +1.57% | 0.29 | 1.00% |
| 2025-12-30 | 10.89 | 10.97 | 10.77 | 10.82 | -0.55% | 0.27 | 0.95% |
| 2025-12-29 | 11.14 | 11.15 | 10.82 | 10.88 | -2.33% | 0.42 | 1.48% |
| 2025-12-26 | 11.18 | 11.39 | 11.03 | 11.14 | -0.45% | 0.45 | 1.52% |
| 2025-12-25 | 11.38 | 11.45 | 11.08 | 11.19 | -1.67% | 0.60 | 2.05% |
| 2025-12-24 | 11.42 | 11.62 | 11.37 | 11.38 | -0.35% | 0.51 | 1.70% |
| 2025-12-23 | 11.19 | 11.51 | 11.12 | 11.42 | +4.20% | 0.83 | 2.76% |
| 2025-12-22 | 10.50 | 10.96 | 10.49 | 10.96 | +4.98% | 0.25 | 0.88% |
| 2025-12-19 | 10.39 | 10.49 | 10.32 | 10.44 | +0.48% | 0.35 | 1.29% |