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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 7.31 | 7.31 | 7.19 | 7.20 | -1.50% | 2.05 | 0.64% |
| 2026-04-20 | 7.37 | 7.39 | 7.29 | 7.31 | -0.68% | 1.74 | 0.53% |
| 2026-04-17 | 7.36 | 7.39 | 7.31 | 7.36 | 0.00% | 1.27 | 0.39% |
| 2026-04-16 | 7.36 | 7.40 | 7.33 | 7.36 | +0.27% | 1.47 | 0.45% |
| 2026-04-15 | 7.39 | 7.41 | 7.33 | 7.34 | -0.41% | 1.27 | 0.38% |
| 2026-04-14 | 7.38 | 7.39 | 7.29 | 7.37 | +0.68% | 1.69 | 0.51% |
| 2026-04-13 | 7.21 | 7.38 | 7.21 | 7.32 | +0.55% | 2.02 | 0.62% |
| 2026-04-10 | 7.22 | 7.43 | 7.21 | 7.28 | +1.68% | 3.27 | 1.00% |
| 2026-04-09 | 7.25 | 7.27 | 7.15 | 7.16 | -2.05% | 1.64 | 0.51% |
| 2026-04-08 | 7.20 | 7.32 | 7.18 | 7.31 | +2.96% | 2.86 | 0.88% |
| 2026-04-07 | 7.08 | 7.12 | 7.03 | 7.10 | +0.28% | 1.12 | 0.35% |
| 2026-04-03 | 7.14 | 7.16 | 7.05 | 7.08 | -0.84% | 1.71 | 0.54% |
| 2026-04-02 | 7.22 | 7.25 | 7.07 | 7.14 | -2.06% | 3.39 | 1.06% |
| 2026-04-01 | 7.36 | 7.38 | 7.27 | 7.29 | +0.14% | 1.49 | 0.46% |
| 2026-03-31 | 7.27 | 7.39 | 7.26 | 7.28 | 0.00% | 1.51 | 0.46% |
| 2026-03-30 | 7.18 | 7.30 | 7.15 | 7.28 | +0.14% | 1.41 | 0.44% |
| 2026-03-27 | 7.11 | 7.29 | 7.11 | 7.27 | +1.11% | 1.44 | 0.45% |
| 2026-03-26 | 7.27 | 7.29 | 7.18 | 7.19 | -1.24% | 1.47 | 0.46% |
| 2026-03-25 | 7.21 | 7.34 | 7.20 | 7.28 | +0.83% | 1.85 | 0.57% |
| 2026-03-24 | 7.21 | 7.24 | 7.09 | 7.22 | +1.55% | 2.12 | 0.66% |