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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 8.45 | 8.47 | 8.37 | 8.40 | -1.06% | 2.19 | 0.63% |
| 2025-10-21 | 8.37 | 8.53 | 8.36 | 8.49 | +1.43% | 3.05 | 0.87% |
| 2025-10-20 | 8.41 | 8.44 | 8.33 | 8.37 | +0.24% | 2.31 | 0.67% |
| 2025-10-17 | 8.52 | 8.61 | 8.34 | 8.35 | -2.22% | 4.12 | 1.18% |
| 2025-10-16 | 8.59 | 8.62 | 8.52 | 8.54 | -0.81% | 2.56 | 0.73% |
| 2025-10-15 | 8.55 | 8.62 | 8.49 | 8.61 | +0.82% | 3.20 | 0.91% |
| 2025-10-14 | 8.61 | 8.71 | 8.52 | 8.54 | -0.46% | 3.86 | 1.09% |
| 2025-10-13 | 8.44 | 8.61 | 8.40 | 8.58 | -1.49% | 3.86 | 1.10% |
| 2025-10-10 | 8.68 | 8.81 | 8.65 | 8.71 | -0.23% | 4.42 | 1.23% |
| 2025-10-09 | 8.54 | 8.74 | 8.51 | 8.73 | +2.10% | 5.58 | 1.56% |
| 2025-09-30 | 8.63 | 8.66 | 8.54 | 8.55 | -1.15% | 4.14 | 1.17% |
| 2025-09-29 | 8.29 | 8.79 | 8.29 | 8.65 | +3.83% | 7.75 | 2.19% |
| 2025-09-26 | 8.37 | 8.45 | 8.33 | 8.33 | -0.71% | 2.54 | 0.73% |
| 2025-09-25 | 8.41 | 8.47 | 8.37 | 8.39 | -0.47% | 2.20 | 0.63% |
| 2025-09-24 | 8.30 | 8.46 | 8.28 | 8.43 | +1.20% | 3.11 | 0.90% |
| 2025-09-23 | 8.47 | 8.48 | 8.24 | 8.33 | -2.22% | 4.19 | 1.22% |
| 2025-09-22 | 8.51 | 8.54 | 8.43 | 8.52 | +0.23% | 2.77 | 0.79% |
| 2025-09-19 | 8.57 | 8.60 | 8.47 | 8.50 | -0.81% | 3.13 | 0.89% |
| 2025-09-18 | 8.79 | 8.81 | 8.49 | 8.57 | -3.04% | 6.54 | 1.83% |
| 2025-09-17 | 8.75 | 8.88 | 8.70 | 8.84 | +0.91% | 4.82 | 1.33% |