*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 12.49 | 12.66 | 12.17 | 12.20 | -2.87% | 0.91 | 2.78% |
| 2025-09-16 | 12.25 | 12.56 | 12.11 | 12.56 | +5.02% | 0.79 | 2.41% |
| 2025-09-15 | 12.28 | 12.33 | 11.95 | 11.96 | -1.48% | 0.54 | 1.68% |
| 2025-09-12 | 12.41 | 12.41 | 11.91 | 12.14 | -0.08% | 1.02 | 3.20% |
| 2025-09-11 | 11.58 | 12.15 | 11.58 | 12.15 | +5.01% | 1.12 | 3.51% |
| 2025-09-10 | 11.43 | 11.66 | 11.31 | 11.57 | +1.76% | 0.65 | 2.15% |
| 2025-09-09 | 11.45 | 11.66 | 11.25 | 11.37 | +0.62% | 0.74 | 2.47% |
| 2025-09-08 | 10.98 | 11.34 | 10.91 | 11.30 | +3.39% | 0.75 | 2.56% |
| 2025-09-05 | 10.68 | 10.96 | 10.55 | 10.93 | +1.39% | 0.73 | 2.55% |
| 2025-09-04 | 11.16 | 11.16 | 10.68 | 10.78 | +1.41% | 1.20 | 4.13% |
| 2025-09-03 | 10.94 | 10.97 | 10.52 | 10.63 | -2.74% | 0.57 | 2.03% |
| 2025-09-02 | 10.81 | 11.09 | 10.75 | 10.93 | +1.11% | 0.61 | 2.12% |
| 2025-09-01 | 10.63 | 10.85 | 10.51 | 10.81 | +1.89% | 0.37 | 1.32% |
| 2025-08-29 | 10.99 | 11.02 | 10.57 | 10.61 | -1.21% | 0.51 | 1.80% |
| 2025-08-28 | 10.83 | 10.98 | 10.46 | 10.74 | -0.28% | 0.54 | 1.92% |
| 2025-08-27 | 11.00 | 11.06 | 10.77 | 10.77 | -4.10% | 0.63 | 2.18% |
| 2025-08-26 | 11.10 | 11.34 | 11.06 | 11.23 | +1.54% | 0.41 | 1.38% |
| 2025-08-25 | 11.15 | 11.22 | 10.70 | 11.06 | -1.43% | 0.88 | 3.06% |
| 2025-08-22 | 11.15 | 11.34 | 11.10 | 11.22 | 0.00% | 0.50 | 1.69% |
| 2025-08-21 | 11.38 | 11.66 | 11.01 | 11.22 | -0.09% | 0.76 | 2.52% |