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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.40 | 7.58 | 7.38 | 7.53 | +2.16% | 2.91 | 0.94% |
| 2025-06-23 | 7.22 | 7.41 | 7.21 | 7.37 | +1.09% | 1.72 | 0.57% |
| 2025-06-20 | 7.32 | 7.37 | 7.29 | 7.29 | -0.27% | 1.41 | 0.47% |
| 2025-06-19 | 7.45 | 7.46 | 7.28 | 7.31 | -1.85% | 2.24 | 0.73% |
| 2025-06-18 | 7.55 | 7.55 | 7.43 | 7.45 | -1.44% | 2.25 | 0.72% |
| 2025-06-17 | 7.53 | 7.57 | 7.50 | 7.56 | +0.26% | 1.89 | 0.60% |
| 2025-06-16 | 7.45 | 7.55 | 7.43 | 7.54 | +0.92% | 1.79 | 0.57% |
| 2025-06-13 | 7.52 | 7.54 | 7.43 | 7.47 | -0.66% | 1.90 | 0.61% |
| 2025-06-12 | 7.52 | 7.58 | 7.49 | 7.52 | -0.13% | 1.88 | 0.60% |
| 2025-06-11 | 7.46 | 7.60 | 7.43 | 7.53 | +1.33% | 2.91 | 0.92% |
| 2025-06-10 | 7.56 | 7.56 | 7.38 | 7.43 | -1.57% | 2.20 | 0.71% |
| 2025-06-09 | 7.50 | 7.57 | 7.49 | 7.55 | +1.32% | 2.56 | 0.82% |
| 2025-06-06 | 7.50 | 7.53 | 7.44 | 7.45 | -0.66% | 1.34 | 0.43% |
| 2025-06-05 | 7.46 | 7.52 | 7.43 | 7.50 | +0.40% | 1.92 | 0.62% |
| 2025-06-04 | 7.39 | 7.50 | 7.38 | 7.47 | +1.07% | 1.91 | 0.61% |
| 2025-06-03 | 7.28 | 7.40 | 7.26 | 7.39 | +1.08% | 1.82 | 0.59% |
| 2025-05-30 | 7.34 | 7.35 | 7.29 | 7.31 | -0.67% | 1.40 | 0.46% |
| 2025-05-29 | 7.26 | 7.37 | 7.25 | 7.36 | +1.50% | 1.96 | 0.64% |
| 2025-05-28 | 7.31 | 7.32 | 7.25 | 7.25 | -0.68% | 1.07 | 0.35% |
| 2025-05-27 | 7.30 | 7.32 | 7.26 | 7.30 | 0.00% | 1.01 | 0.33% |