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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 7.89 | 7.92 | 7.78 | 7.80 | -1.14% | 2.05 | 0.58% |
| 2026-02-12 | 7.93 | 7.94 | 7.88 | 7.89 | -0.50% | 1.73 | 0.49% |
| 2026-02-11 | 7.93 | 7.97 | 7.92 | 7.93 | 0.00% | 1.34 | 0.38% |
| 2026-02-10 | 7.97 | 7.99 | 7.93 | 7.93 | -0.50% | 1.67 | 0.47% |
| 2026-02-09 | 7.95 | 7.98 | 7.93 | 7.97 | +0.89% | 1.74 | 0.49% |
| 2026-02-06 | 7.93 | 8.00 | 7.90 | 7.90 | -0.75% | 1.74 | 0.49% |
| 2026-02-05 | 7.93 | 8.02 | 7.88 | 7.96 | +0.25% | 2.35 | 0.66% |
| 2026-02-04 | 7.84 | 7.96 | 7.82 | 7.94 | +1.15% | 2.69 | 0.76% |
| 2026-02-03 | 7.85 | 7.89 | 7.77 | 7.85 | +0.38% | 2.77 | 0.79% |
| 2026-02-02 | 7.99 | 8.05 | 7.81 | 7.82 | -2.37% | 4.10 | 1.15% |
| 2026-01-30 | 8.16 | 8.18 | 7.98 | 8.01 | -1.96% | 4.13 | 1.15% |
| 2026-01-29 | 8.15 | 8.20 | 8.08 | 8.17 | 0.00% | 4.13 | 1.14% |
| 2026-01-28 | 8.10 | 8.22 | 8.08 | 8.17 | +0.99% | 4.35 | 1.19% |
| 2026-01-27 | 8.16 | 8.18 | 8.01 | 8.09 | -0.86% | 3.11 | 0.86% |
| 2026-01-26 | 8.11 | 8.20 | 8.08 | 8.16 | +0.62% | 3.93 | 1.08% |
| 2026-01-23 | 8.08 | 8.13 | 8.07 | 8.11 | +0.37% | 2.59 | 0.71% |
| 2026-01-22 | 8.07 | 8.10 | 8.05 | 8.08 | +0.12% | 1.97 | 0.55% |
| 2026-01-21 | 8.00 | 8.10 | 7.98 | 8.07 | +0.62% | 2.65 | 0.73% |
| 2026-01-20 | 8.00 | 8.05 | 7.98 | 8.02 | +0.50% | 2.37 | 0.66% |
| 2026-01-19 | 7.95 | 8.02 | 7.92 | 7.98 | +0.25% | 2.12 | 0.59% |