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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 7.87 | 8.00 | 7.76 | 7.94 | +0.89% | 2.97 | 0.92% |
| 2025-12-16 | 7.90 | 7.93 | 7.83 | 7.87 | -0.63% | 1.74 | 0.54% |
| 2025-12-15 | 7.88 | 8.00 | 7.87 | 7.92 | -0.25% | 1.51 | 0.46% |
| 2025-12-12 | 7.90 | 7.97 | 7.86 | 7.94 | +0.51% | 1.96 | 0.60% |
| 2025-12-11 | 8.03 | 8.04 | 7.89 | 7.90 | -1.61% | 1.73 | 0.53% |
| 2025-12-10 | 7.98 | 8.04 | 7.95 | 8.03 | +0.50% | 2.05 | 0.62% |
| 2025-12-09 | 8.06 | 8.08 | 7.98 | 7.99 | -1.11% | 1.87 | 0.57% |
| 2025-12-08 | 8.14 | 8.21 | 8.07 | 8.08 | +0.62% | 4.04 | 1.20% |
| 2025-12-05 | 7.87 | 8.07 | 7.86 | 8.03 | +1.77% | 3.09 | 0.94% |
| 2025-12-04 | 7.86 | 7.91 | 7.82 | 7.89 | +0.38% | 1.29 | 0.40% |
| 2025-12-03 | 7.94 | 7.96 | 7.84 | 7.86 | -0.88% | 1.47 | 0.45% |
| 2025-12-02 | 8.00 | 8.01 | 7.91 | 7.93 | -0.87% | 1.43 | 0.44% |
| 2025-12-01 | 7.97 | 8.03 | 7.96 | 8.00 | 0.00% | 1.70 | 0.52% |
| 2025-11-28 | 7.92 | 8.01 | 7.89 | 8.00 | -0.12% | 2.26 | 0.69% |
| 2025-11-27 | 7.88 | 8.27 | 7.83 | 8.01 | +1.65% | 3.95 | 1.19% |
| 2025-11-26 | 7.94 | 7.97 | 7.87 | 7.88 | -0.75% | 1.61 | 0.49% |
| 2025-11-25 | 7.98 | 8.02 | 7.94 | 7.94 | -0.25% | 1.84 | 0.56% |
| 2025-11-24 | 7.95 | 7.99 | 7.90 | 7.96 | +0.50% | 1.91 | 0.58% |
| 2025-11-21 | 8.18 | 8.21 | 7.91 | 7.92 | -3.99% | 4.29 | 1.30% |
| 2025-11-20 | 8.37 | 8.39 | 8.24 | 8.25 | 0.00% | 2.94 | 0.86% |