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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 8.27 | 8.33 | 8.21 | 8.25 | -0.36% | 1.88 | 0.55% |
| 2025-11-18 | 8.28 | 8.33 | 8.26 | 8.28 | -0.24% | 2.12 | 0.62% |
| 2025-11-17 | 8.34 | 8.36 | 8.28 | 8.30 | -0.48% | 2.27 | 0.66% |
| 2025-11-14 | 8.39 | 8.43 | 8.34 | 8.34 | -0.95% | 2.15 | 0.62% |
| 2025-11-13 | 8.37 | 8.44 | 8.37 | 8.42 | +0.36% | 2.29 | 0.66% |
| 2025-11-12 | 8.46 | 8.47 | 8.35 | 8.39 | -0.94% | 2.76 | 0.80% |
| 2025-11-11 | 8.56 | 8.58 | 8.45 | 8.47 | -0.93% | 2.51 | 0.72% |
| 2025-11-10 | 8.47 | 8.57 | 8.43 | 8.55 | +0.82% | 2.86 | 0.82% |
| 2025-11-07 | 8.57 | 8.57 | 8.48 | 8.48 | -1.51% | 2.97 | 0.85% |
| 2025-11-06 | 8.58 | 8.66 | 8.58 | 8.61 | +0.58% | 3.14 | 0.88% |
| 2025-11-05 | 8.56 | 8.60 | 8.53 | 8.56 | -0.35% | 2.11 | 0.60% |
| 2025-11-04 | 8.57 | 8.63 | 8.52 | 8.59 | -0.23% | 2.55 | 0.72% |
| 2025-11-03 | 8.55 | 8.61 | 8.46 | 8.61 | +0.47% | 3.19 | 0.91% |
| 2025-10-31 | 8.63 | 8.67 | 8.57 | 8.57 | -0.46% | 3.34 | 0.94% |
| 2025-10-30 | 8.72 | 8.73 | 8.57 | 8.61 | -1.37% | 3.96 | 1.11% |
| 2025-10-29 | 8.57 | 8.76 | 8.57 | 8.73 | +1.86% | 6.10 | 1.70% |
| 2025-10-28 | 8.58 | 8.62 | 8.55 | 8.57 | -0.23% | 2.64 | 0.75% |
| 2025-10-27 | 8.59 | 8.62 | 8.53 | 8.59 | +1.06% | 3.91 | 1.11% |
| 2025-10-24 | 8.45 | 8.54 | 8.44 | 8.50 | +0.59% | 2.67 | 0.76% |
| 2025-10-23 | 8.38 | 8.46 | 8.31 | 8.45 | +0.59% | 2.83 | 0.82% |