西部证券 sz.002673
6.77
-1.02%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.84 | 6.88 | 6.74 | 6.77 | -1.02% | 1.93 | 0.64% |
| 2026-05-21 | 6.91 | 7.09 | 6.82 | 6.84 | -0.73% | 2.90 | 0.93% |
| 2026-05-20 | 6.96 | 6.97 | 6.88 | 6.89 | -1.43% | 1.51 | 0.49% |
| 2026-05-19 | 6.89 | 7.02 | 6.86 | 6.99 | +1.45% | 1.94 | 0.62% |
| 2026-05-18 | 6.90 | 6.95 | 6.84 | 6.89 | -1.01% | 2.06 | 0.67% |
| 2026-05-15 | 7.10 | 7.12 | 6.90 | 6.96 | -2.11% | 3.12 | 1.00% |
| 2026-05-14 | 7.26 | 7.28 | 7.11 | 7.11 | -2.07% | 2.17 | 0.68% |
| 2026-05-13 | 7.26 | 7.29 | 7.18 | 7.26 | -0.14% | 1.94 | 0.60% |
| 2026-05-12 | 7.28 | 7.38 | 7.24 | 7.27 | -0.14% | 2.83 | 0.87% |
| 2026-05-11 | 7.19 | 7.31 | 7.15 | 7.28 | +0.97% | 2.72 | 0.84% |
| 2026-05-08 | 7.20 | 7.25 | 7.18 | 7.21 | -0.14% | 1.56 | 0.48% |
| 2026-05-07 | 7.30 | 7.31 | 7.20 | 7.22 | -0.69% | 1.88 | 0.58% |
| 2026-05-06 | 7.18 | 7.31 | 7.18 | 7.27 | +1.25% | 2.35 | 0.72% |
| 2026-04-30 | 7.15 | 7.24 | 7.12 | 7.18 | +0.42% | 2.17 | 0.68% |
| 2026-04-29 | 7.07 | 7.17 | 7.06 | 7.15 | +0.85% | 1.84 | 0.58% |
| 2026-04-28 | 7.04 | 7.18 | 7.03 | 7.09 | +0.57% | 2.56 | 0.80% |
| 2026-04-27 | 7.06 | 7.11 | 7.03 | 7.05 | -0.42% | 1.83 | 0.58% |
| 2026-04-24 | 7.08 | 7.14 | 7.03 | 7.08 | 0.00% | 1.95 | 0.62% |
| 2026-04-23 | 7.14 | 7.17 | 7.08 | 7.08 | -1.12% | 2.17 | 0.68% |
| 2026-04-22 | 7.18 | 7.24 | 7.13 | 7.16 | -0.56% | 2.77 | 0.86% |