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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.05 | 8.09 | 7.95 | 8.06 | +0.25% | 3.71 | 1.12% |
| 2025-07-21 | 7.95 | 8.06 | 7.91 | 8.04 | +1.51% | 3.58 | 1.08% |
| 2025-07-18 | 7.94 | 7.97 | 7.90 | 7.92 | -0.13% | 2.43 | 0.74% |
| 2025-07-17 | 7.92 | 7.94 | 7.87 | 7.93 | +0.51% | 2.40 | 0.74% |
| 2025-07-16 | 7.94 | 7.97 | 7.86 | 7.89 | -0.63% | 2.81 | 0.86% |
| 2025-07-15 | 7.99 | 8.04 | 7.89 | 7.94 | -0.62% | 4.27 | 1.30% |
| 2025-07-14 | 8.13 | 8.15 | 7.98 | 7.99 | -1.60% | 4.54 | 1.37% |
| 2025-07-11 | 7.95 | 8.26 | 7.91 | 8.12 | +2.52% | 11.47 | 3.42% |
| 2025-07-10 | 7.79 | 7.95 | 7.78 | 7.92 | +1.40% | 4.54 | 1.40% |
| 2025-07-09 | 7.80 | 7.89 | 7.79 | 7.81 | +0.13% | 3.70 | 1.14% |
| 2025-07-08 | 7.72 | 7.81 | 7.70 | 7.80 | +1.03% | 2.95 | 0.92% |
| 2025-07-07 | 7.69 | 7.76 | 7.68 | 7.72 | 0.00% | 1.87 | 0.59% |
| 2025-07-04 | 7.72 | 7.85 | 7.65 | 7.72 | 0.00% | 4.01 | 1.25% |
| 2025-07-03 | 7.71 | 7.76 | 7.69 | 7.72 | +0.13% | 2.18 | 0.68% |
| 2025-07-02 | 7.77 | 7.78 | 7.68 | 7.71 | -0.51% | 2.31 | 0.73% |
| 2025-07-01 | 7.86 | 7.86 | 7.69 | 7.75 | -1.27% | 4.88 | 1.53% |
| 2025-06-30 | 7.76 | 8.02 | 7.69 | 7.85 | +1.68% | 8.61 | 2.66% |
| 2025-06-27 | 7.74 | 7.93 | 7.71 | 7.72 | 0.00% | 5.48 | 1.70% |
| 2025-06-26 | 7.80 | 7.83 | 7.70 | 7.72 | -0.77% | 4.26 | 1.33% |
| 2025-06-25 | 7.57 | 7.84 | 7.55 | 7.78 | +3.31% | 8.03 | 2.53% |