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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.40 | 7.40 | 7.07 | 7.11 | -4.82% | 3.14 | 0.97% |
| 2026-03-20 | 7.61 | 7.64 | 7.47 | 7.47 | -1.71% | 2.49 | 0.74% |
| 2026-03-19 | 7.63 | 7.66 | 7.55 | 7.60 | -1.04% | 1.96 | 0.58% |
| 2026-03-18 | 7.73 | 7.73 | 7.63 | 7.68 | -0.52% | 1.91 | 0.56% |
| 2026-03-17 | 7.70 | 7.82 | 7.68 | 7.72 | +0.39% | 2.62 | 0.76% |
| 2026-03-16 | 7.66 | 7.71 | 7.63 | 7.69 | +0.13% | 1.37 | 0.40% |
| 2026-03-13 | 7.70 | 7.77 | 7.67 | 7.68 | -0.52% | 1.92 | 0.56% |
| 2026-03-12 | 7.70 | 7.76 | 7.68 | 7.72 | +0.26% | 1.74 | 0.51% |
| 2026-03-11 | 7.72 | 7.73 | 7.67 | 7.70 | -0.13% | 1.70 | 0.49% |
| 2026-03-10 | 7.68 | 7.74 | 7.67 | 7.71 | +0.92% | 1.73 | 0.50% |
| 2026-03-09 | 7.65 | 7.67 | 7.57 | 7.64 | -1.04% | 2.02 | 0.59% |
| 2026-03-06 | 7.56 | 7.76 | 7.54 | 7.72 | +1.71% | 2.42 | 0.71% |
| 2026-03-05 | 7.68 | 7.70 | 7.56 | 7.59 | +0.13% | 2.04 | 0.60% |
| 2026-03-04 | 7.69 | 7.73 | 7.55 | 7.58 | -2.07% | 3.18 | 0.93% |
| 2026-03-03 | 7.88 | 7.96 | 7.72 | 7.74 | -2.03% | 3.68 | 1.05% |
| 2026-03-02 | 7.93 | 7.99 | 7.86 | 7.90 | -1.25% | 2.62 | 0.74% |
| 2026-02-27 | 7.86 | 8.00 | 7.85 | 8.00 | +1.52% | 2.52 | 0.71% |
| 2026-02-26 | 7.95 | 7.95 | 7.86 | 7.88 | -0.63% | 1.84 | 0.52% |
| 2026-02-25 | 7.83 | 8.00 | 7.83 | 7.93 | +1.41% | 2.92 | 0.82% |
| 2026-02-24 | 7.84 | 7.86 | 7.81 | 7.82 | +0.26% | 1.47 | 0.42% |