*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 12.45 | 12.52 | 12.13 | 12.22 | -2.00% | 0.55 | 1.69% |
| 2025-11-19 | 12.25 | 12.57 | 12.25 | 12.47 | +1.22% | 0.54 | 1.63% |
| 2025-11-18 | 12.15 | 12.57 | 12.12 | 12.32 | +0.49% | 0.47 | 1.46% |
| 2025-11-17 | 12.15 | 12.30 | 12.09 | 12.26 | +0.33% | 0.38 | 1.17% |
| 2025-11-14 | 12.21 | 12.49 | 12.10 | 12.22 | 0.00% | 0.64 | 1.98% |
| 2025-11-13 | 11.88 | 12.47 | 11.70 | 12.22 | +2.43% | 0.70 | 2.21% |
| 2025-11-12 | 11.55 | 12.01 | 11.53 | 11.93 | +3.38% | 0.84 | 2.70% |
| 2025-11-11 | 11.58 | 11.64 | 11.40 | 11.54 | -0.43% | 0.36 | 1.19% |
| 2025-11-10 | 11.67 | 11.68 | 11.50 | 11.59 | 0.00% | 0.33 | 1.07% |
| 2025-11-07 | 11.55 | 11.76 | 11.53 | 11.59 | -0.34% | 0.31 | 1.02% |
| 2025-11-06 | 11.70 | 11.70 | 11.41 | 11.63 | -0.43% | 0.41 | 1.34% |
| 2025-11-05 | 11.47 | 11.79 | 11.39 | 11.68 | +1.83% | 0.52 | 1.70% |
| 2025-11-04 | 11.45 | 11.47 | 11.33 | 11.47 | +0.70% | 0.34 | 1.12% |
| 2025-11-03 | 11.26 | 11.52 | 11.24 | 11.39 | +1.24% | 0.47 | 1.56% |
| 2025-10-31 | 11.16 | 11.30 | 11.10 | 11.25 | +0.81% | 0.39 | 1.33% |
| 2025-10-30 | 11.50 | 11.60 | 11.13 | 11.16 | -3.38% | 0.73 | 2.45% |
| 2025-10-29 | 12.00 | 12.01 | 11.45 | 11.55 | -1.79% | 1.22 | 3.95% |
| 2025-10-28 | 11.76 | 11.76 | 11.76 | 11.76 | +5.00% | 0.19 | 0.61% |
| 2025-10-27 | 11.10 | 11.30 | 10.93 | 11.20 | +0.54% | 0.37 | 1.25% |
| 2025-10-24 | 10.91 | 11.28 | 10.82 | 11.14 | +2.48% | 0.37 | 1.28% |