*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 10.62 | 10.64 | 10.25 | 10.39 | -1.14% | 0.44 | 1.59% |
| 2025-12-17 | 10.28 | 10.82 | 10.28 | 10.51 | -2.87% | 0.90 | 3.28% |
| 2025-12-16 | 10.82 | 11.19 | 10.82 | 10.82 | -5.00% | 0.49 | 1.72% |
| 2025-12-15 | 11.84 | 11.87 | 11.39 | 11.39 | -5.00% | 0.77 | 2.53% |
| 2025-12-12 | 11.80 | 12.01 | 11.76 | 11.99 | +0.59% | 0.24 | 0.76% |
| 2025-12-11 | 12.17 | 12.19 | 11.85 | 11.92 | -2.38% | 0.52 | 1.64% |
| 2025-12-10 | 12.31 | 12.35 | 12.13 | 12.21 | -1.13% | 0.30 | 0.93% |
| 2025-12-09 | 12.27 | 12.44 | 12.20 | 12.35 | +1.06% | 0.43 | 1.33% |
| 2025-12-08 | 12.28 | 12.31 | 12.11 | 12.22 | -0.49% | 0.34 | 1.07% |
| 2025-12-05 | 11.99 | 12.28 | 11.97 | 12.28 | +1.40% | 0.31 | 0.97% |
| 2025-12-04 | 12.11 | 12.21 | 12.03 | 12.11 | -0.33% | 0.31 | 0.99% |
| 2025-12-03 | 12.65 | 12.65 | 12.05 | 12.15 | -3.49% | 0.64 | 1.99% |
| 2025-12-02 | 12.44 | 12.77 | 12.35 | 12.59 | +1.21% | 0.72 | 2.18% |
| 2025-12-01 | 11.90 | 12.47 | 11.90 | 12.44 | +4.71% | 0.84 | 2.60% |
| 2025-11-28 | 11.78 | 11.90 | 11.63 | 11.88 | +0.93% | 0.24 | 0.79% |
| 2025-11-27 | 11.94 | 12.06 | 11.76 | 11.77 | -1.42% | 0.40 | 1.28% |
| 2025-11-26 | 11.61 | 11.95 | 11.61 | 11.94 | +1.96% | 0.54 | 1.73% |
| 2025-11-25 | 11.89 | 11.98 | 11.67 | 11.71 | -1.10% | 0.44 | 1.43% |
| 2025-11-24 | 11.55 | 11.97 | 11.48 | 11.84 | +1.98% | 0.37 | 1.21% |
| 2025-11-21 | 12.13 | 12.19 | 11.61 | 11.61 | -4.99% | 0.75 | 2.41% |