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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.67 | 8.77 | 8.62 | 8.76 | +0.92% | 4.06 | 1.13% |
| 2025-09-15 | 8.70 | 8.78 | 8.67 | 8.68 | -0.80% | 4.22 | 1.17% |
| 2025-09-12 | 8.77 | 9.01 | 8.74 | 8.75 | +0.23% | 8.20 | 2.24% |
| 2025-09-11 | 8.48 | 8.76 | 8.45 | 8.73 | +2.70% | 6.48 | 1.82% |
| 2025-09-10 | 8.51 | 8.57 | 8.45 | 8.50 | -0.35% | 2.77 | 0.79% |
| 2025-09-09 | 8.51 | 8.59 | 8.48 | 8.53 | +0.12% | 3.41 | 0.97% |
| 2025-09-08 | 8.54 | 8.60 | 8.47 | 8.52 | -0.47% | 3.85 | 1.09% |
| 2025-09-05 | 8.48 | 8.57 | 8.39 | 8.56 | +0.94% | 4.59 | 1.31% |
| 2025-09-04 | 8.40 | 8.63 | 8.35 | 8.48 | +0.95% | 7.63 | 2.18% |
| 2025-09-03 | 8.77 | 8.80 | 8.37 | 8.40 | -3.77% | 6.93 | 1.97% |
| 2025-09-02 | 8.83 | 8.85 | 8.65 | 8.73 | -1.24% | 6.57 | 1.83% |
| 2025-09-01 | 8.90 | 8.95 | 8.80 | 8.84 | -0.89% | 5.33 | 1.46% |
| 2025-08-29 | 9.00 | 9.02 | 8.89 | 8.92 | -0.89% | 6.96 | 1.89% |
| 2025-08-28 | 8.83 | 9.01 | 8.74 | 9.00 | +1.46% | 9.40 | 2.57% |
| 2025-08-27 | 9.09 | 9.18 | 8.86 | 8.87 | -2.52% | 11.09 | 2.97% |
| 2025-08-26 | 9.19 | 9.21 | 9.08 | 9.10 | -1.40% | 7.71 | 2.05% |
| 2025-08-25 | 9.32 | 9.36 | 9.12 | 9.23 | +0.54% | 13.95 | 3.67% |
| 2025-08-22 | 8.96 | 9.19 | 8.95 | 9.18 | +1.99% | 12.13 | 3.23% |
| 2025-08-21 | 9.20 | 9.25 | 8.94 | 9.00 | -1.10% | 9.10 | 2.43% |
| 2025-08-20 | 9.05 | 9.16 | 8.93 | 9.10 | +0.22% | 12.62 | 3.38% |