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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 8.07 | 8.08 | 7.95 | 7.96 | -0.75% | 2.99 | 0.91% |
| 2026-01-15 | 8.09 | 8.13 | 8.00 | 8.02 | -1.35% | 3.82 | 1.15% |
| 2026-01-14 | 8.10 | 8.32 | 8.07 | 8.13 | 0.00% | 6.89 | 2.05% |
| 2026-01-13 | 8.22 | 8.25 | 8.11 | 8.13 | -0.73% | 4.19 | 1.24% |
| 2026-01-12 | 8.09 | 8.20 | 8.04 | 8.19 | +1.36% | 5.26 | 1.57% |
| 2026-01-09 | 8.02 | 8.13 | 8.02 | 8.08 | +0.62% | 3.53 | 1.07% |
| 2026-01-08 | 8.08 | 8.11 | 8.01 | 8.03 | -0.99% | 3.42 | 1.03% |
| 2026-01-07 | 8.21 | 8.22 | 8.09 | 8.11 | -1.22% | 3.68 | 1.10% |
| 2026-01-06 | 8.02 | 8.22 | 8.01 | 8.21 | +2.37% | 6.23 | 1.86% |
| 2026-01-05 | 7.91 | 8.02 | 7.89 | 8.02 | +1.65% | 2.72 | 0.83% |
| 2025-12-31 | 7.96 | 7.99 | 7.88 | 7.89 | -0.88% | 1.91 | 0.58% |
| 2025-12-30 | 7.97 | 8.01 | 7.92 | 7.96 | -0.50% | 2.03 | 0.62% |
| 2025-12-29 | 8.03 | 8.06 | 7.97 | 8.00 | -0.50% | 1.80 | 0.55% |
| 2025-12-26 | 8.00 | 8.13 | 8.00 | 8.04 | +0.25% | 2.92 | 0.88% |
| 2025-12-25 | 8.01 | 8.05 | 7.98 | 8.02 | +0.38% | 2.15 | 0.65% |
| 2025-12-24 | 7.91 | 8.01 | 7.89 | 7.99 | +0.88% | 1.66 | 0.51% |
| 2025-12-23 | 8.00 | 8.00 | 7.91 | 7.92 | -0.63% | 1.51 | 0.46% |
| 2025-12-22 | 7.96 | 8.00 | 7.95 | 7.97 | +0.13% | 1.55 | 0.47% |
| 2025-12-19 | 7.93 | 8.00 | 7.89 | 7.96 | +0.50% | 1.91 | 0.58% |
| 2025-12-18 | 7.94 | 7.95 | 7.89 | 7.92 | -0.25% | 1.53 | 0.47% |