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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 9.29 | 9.32 | 9.07 | 9.08 | -2.46% | 16.46 | 4.36% |
| 2025-08-18 | 9.47 | 9.75 | 9.28 | 9.31 | +3.66% | 33.77 | 8.65% |
| 2025-08-15 | 8.65 | 9.10 | 8.59 | 8.98 | +3.80% | 18.87 | 5.13% |
| 2025-08-14 | 8.79 | 8.93 | 8.62 | 8.65 | -1.81% | 11.00 | 3.04% |
| 2025-08-13 | 8.65 | 8.84 | 8.61 | 8.81 | +1.96% | 11.99 | 3.32% |
| 2025-08-12 | 8.61 | 8.64 | 8.52 | 8.64 | +0.46% | 6.37 | 1.80% |
| 2025-08-11 | 8.52 | 8.69 | 8.47 | 8.60 | +0.82% | 7.32 | 2.06% |
| 2025-08-08 | 8.64 | 8.69 | 8.52 | 8.53 | -2.51% | 7.66 | 2.17% |
| 2025-08-07 | 8.55 | 8.89 | 8.50 | 8.75 | +2.69% | 16.65 | 4.62% |
| 2025-08-06 | 8.38 | 8.67 | 8.35 | 8.52 | +1.06% | 8.63 | 2.47% |
| 2025-08-05 | 8.37 | 8.46 | 8.32 | 8.43 | +0.95% | 6.96 | 2.01% |
| 2025-08-04 | 8.28 | 8.35 | 8.25 | 8.35 | +0.48% | 4.40 | 1.29% |
| 2025-08-01 | 8.33 | 8.39 | 8.28 | 8.31 | -0.48% | 5.44 | 1.58% |
| 2025-07-31 | 8.43 | 8.50 | 8.29 | 8.35 | -1.53% | 7.84 | 2.26% |
| 2025-07-30 | 8.57 | 8.59 | 8.37 | 8.48 | -1.62% | 9.56 | 2.73% |
| 2025-07-29 | 8.65 | 8.71 | 8.47 | 8.62 | -1.03% | 13.28 | 3.77% |
| 2025-07-28 | 8.58 | 8.99 | 8.42 | 8.71 | -0.46% | 25.94 | 7.26% |
| 2025-07-25 | 8.33 | 9.08 | 8.31 | 8.75 | +6.04% | 37.20 | 10.27% |
| 2025-07-24 | 8.04 | 8.25 | 8.03 | 8.25 | +2.35% | 8.51 | 2.51% |
| 2025-07-23 | 8.08 | 8.24 | 8.03 | 8.06 | 0.00% | 7.52 | 2.24% |