*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 11.00 | 11.00 | 10.75 | 10.87 | -1.90% | 0.41 | 1.42% |
| 2025-10-22 | 11.11 | 11.21 | 11.04 | 11.08 | -0.09% | 0.19 | 0.66% |
| 2025-10-21 | 11.13 | 11.21 | 11.04 | 11.09 | -0.36% | 0.26 | 0.89% |
| 2025-10-20 | 11.28 | 11.35 | 11.09 | 11.13 | -0.80% | 0.24 | 0.82% |
| 2025-10-17 | 11.23 | 11.49 | 11.08 | 11.22 | -1.06% | 0.35 | 1.20% |
| 2025-10-16 | 11.74 | 11.88 | 11.32 | 11.34 | -2.16% | 0.69 | 2.23% |
| 2025-10-15 | 11.01 | 11.59 | 10.95 | 11.59 | +4.98% | 0.45 | 1.52% |
| 2025-10-14 | 11.00 | 11.25 | 10.87 | 11.04 | +1.19% | 0.36 | 1.23% |
| 2025-10-13 | 10.54 | 11.00 | 10.54 | 10.91 | +0.09% | 0.32 | 1.12% |
| 2025-10-10 | 10.81 | 11.08 | 10.79 | 10.90 | +1.87% | 0.34 | 1.18% |
| 2025-10-09 | 11.13 | 11.27 | 10.67 | 10.70 | -3.78% | 0.62 | 2.18% |
| 2025-09-30 | 10.98 | 11.20 | 10.90 | 11.12 | +2.02% | 0.34 | 1.17% |
| 2025-09-29 | 10.86 | 11.02 | 10.84 | 10.90 | +0.65% | 0.31 | 1.07% |
| 2025-09-26 | 10.90 | 10.99 | 10.76 | 10.83 | -3.22% | 0.60 | 2.09% |
| 2025-09-25 | 11.44 | 11.49 | 11.08 | 11.19 | -1.84% | 0.32 | 1.10% |
| 2025-09-24 | 11.25 | 11.46 | 11.23 | 11.40 | +1.88% | 0.36 | 1.21% |
| 2025-09-23 | 11.57 | 11.57 | 10.98 | 11.19 | -3.20% | 0.70 | 2.39% |
| 2025-09-22 | 11.90 | 12.00 | 11.50 | 11.56 | -2.86% | 0.57 | 1.85% |
| 2025-09-19 | 11.78 | 12.05 | 11.61 | 11.90 | +1.62% | 0.48 | 1.55% |
| 2025-09-18 | 12.15 | 12.27 | 11.59 | 11.71 | -4.02% | 1.02 | 3.25% |