当前位置: 爱股网 > 股票行情 > ST西发(000752)股票行情

ST西发(000752)股票行情

ST西发(000752)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

ST西发(000752)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-25	10.57	10.85	0.45	4.33%	10.41	10.86	67993	7289.67	2.58%
2026-03-24	10.18	10.40	0.37	3.69%	10.03	10.40	29461	3017.03	1.12%
2026-03-23	10.37	10.03	-0.36	-3.46%	9.98	10.40	33403	3387.66	1.27%
2026-03-20	10.35	10.39	-0.01	-0.10%	10.30	10.48	18193	1891.33	0.69%
2026-03-19	10.48	10.40	-0.17	-1.61%	10.33	10.54	24236	2526.16	0.92%
2026-03-18	10.50	10.57	0.05	0.48%	10.41	10.68	25558	2703.55	0.97%
2026-03-17	10.42	10.52	0.09	0.86%	10.42	10.85	50362	5370.87	1.91%
2026-03-16	10.28	10.43	0.10	0.97%	10.26	10.47	32856	3413.74	1.25%
2026-03-13	10.20	10.33	0.23	2.28%	10.10	10.49	36545	3777.25	1.39%
2026-03-12	10.26	10.10	-0.18	-1.75%	10.07	10.29	25815	2616.30	0.98%
2026-03-11	10.47	10.28	-0.17	-1.63%	10.21	10.49	25075	2591.00	0.95%
2026-03-10	10.45	10.45	-0.01	-0.10%	10.36	10.50	24165	2517.28	0.92%
2026-03-09	10.47	10.46	-0.01	-0.10%	10.32	10.58	51401	5356.80	1.95%
2026-03-06	10.02	10.47	0.50	5.02%	9.97	10.47	38305	3937.88	1.45%
2026-03-05	10.01	9.97	0.10	1.01%	9.89	10.04	25274	2520.68	0.96%
2026-03-04	9.88	9.87	-0.06	-0.60%	9.81	10.15	32484	3224.83	1.23%
2026-03-03	10.39	9.93	-0.46	-4.43%	9.92	10.45	43557	4417.26	1.65%
2026-03-02	10.50	10.39	-0.21	-1.98%	10.36	10.63	45060	4706.22	1.71%
2026-02-27	10.73	10.60	-0.18	-1.67%	10.50	10.75	45860	4860.02	1.74%
2026-02-26	10.93	10.78	-0.18	-1.64%	10.73	10.93	43623	4714.22	1.65%
2026-02-25	10.90	10.96	0.09	0.83%	10.84	10.99	34421	3763.88	1.31%
2026-02-24	10.88	10.87	0.01	0.09%	10.83	11.05	37637	4109.61	1.43%
2026-02-13	10.71	10.86	0.21	1.97%	10.70	10.98	27507	2981.91	1.04%
2026-02-12	10.85	10.65	-0.19	-1.75%	10.65	10.86	30822	3314.14	1.17%
2026-02-11	10.90	10.84	-0.02	-0.18%	10.83	10.93	20386	2215.43	0.77%
2026-02-10	10.86	10.86	0.00	0.00%	10.82	10.92	16546	1796.35	0.63%
2026-02-09	10.86	10.86	-0.02	-0.18%	10.82	10.95	22297	2422.52	0.85%
2026-02-06	10.82	10.88	-0.05	-0.46%	10.82	10.95	23560	2563.98	0.89%
2026-02-05	11.06	10.93	-0.03	-0.27%	10.92	11.09	23535	2587.41	0.89%
2026-02-04	10.82	10.96	0.08	0.74%	10.78	11.10	32495	3552.25	1.23%
2026-02-03	10.89	10.88	-0.02	-0.18%	10.85	11.09	34639	3786.87	1.31%
2026-02-02	10.66	10.90	-0.21	-1.89%	10.58	11.05	49798	5373.27	1.89%
2026-01-30	11.58	11.11	0.08	0.73%	11.10	11.58	120408	13684.54	4.57%
2026-01-29	10.86	11.03	0.16	1.47%	10.76	11.20	49510	5421.36	1.88%
2026-01-28	10.85	10.87	0.02	0.18%	10.73	10.94	29495	3198.64	1.12%
2026-01-27	11.06	10.85	-0.50	-4.41%	10.80	11.06	49546	5402.09	1.88%
2026-01-26	10.97	11.35	0.39	3.56%	10.76	11.50	65269	7244.72	2.47%
2026-01-23	11.09	10.96	-0.21	-1.88%	10.90	11.19	38911	4285.87	1.48%
2026-01-22	11.05	11.17	0.06	0.54%	11.05	11.24	26269	2934.98	1.00%
2026-01-21	11.27	11.11	-0.23	-2.03%	11.06	11.36	38431	4294.31	1.46%
2026-01-20	11.36	11.34	0.00	0.00%	11.28	11.62	36871	4207.46	1.40%
2026-01-19	11.00	11.34	0.35	3.18%	10.99	11.48	55557	6274.63	2.11%
2026-01-16	10.80	10.99	0.16	1.48%	10.70	11.14	45596	5001.59	1.73%
2026-01-15	10.54	10.83	0.29	2.75%	10.51	10.99	54717	5888.82	2.07%
2026-01-14	10.58	10.54	-0.04	-0.38%	10.50	10.82	40117	4262.33	1.52%
2026-01-13	10.71	10.58	-0.12	-1.12%	10.41	10.71	36732	3878.56	1.39%
2026-01-12	10.97	10.70	-0.26	-2.37%	10.68	10.98	45112	4848.84	1.71%
2026-01-09	10.63	10.96	0.32	3.01%	10.40	11.07	79026	8437.91	3.00%
2026-01-08	10.84	10.64	-0.20	-1.85%	10.60	10.84	40438	4309.68	1.53%
2026-01-07	10.77	10.84	0.01	0.09%	10.73	10.89	24886	2692.46	0.94%
2026-01-06	10.85	10.83	0.00	0.00%	10.78	10.90	38080	4125.47	1.44%
2026-01-05	11.04	10.83	-0.16	-1.46%	10.80	11.06	33947	3690.18	1.29%
2025-12-31	10.83	10.99	0.17	1.57%	10.63	11.02	26399	2856.91	1.00%
2025-12-30	10.89	10.82	-0.06	-0.55%	10.77	10.97	25065	2724.86	0.95%
2025-12-29	11.14	10.88	-0.26	-2.33%	10.82	11.15	38937	4244.61	1.48%
2025-12-26	11.18	11.14	-0.05	-0.45%	11.03	11.39	39988	4475.81	1.52%
2025-12-25	11.38	11.19	-0.19	-1.67%	11.08	11.45	54014	6043.25	2.05%
2025-12-24	11.42	11.38	-0.04	-0.35%	11.37	11.62	44742	5128.47	1.70%
2025-12-23	11.19	11.42	0.46	4.20%	11.12	11.51	72892	8275.12	2.76%
2025-12-22	10.50	10.96	0.52	4.98%	10.49	10.96	23293	2526.38	0.88%
2025-12-19	10.39	10.44	0.05	0.48%	10.32	10.49	34057	3539.36	1.29%
2025-12-18	10.62	10.39	-0.12	-1.14%	10.25	10.64	42046	4402.69	1.59%
2025-12-17	10.28	10.51	-0.31	-2.87%	10.28	10.82	86444	9011.65	3.28%
2025-12-16	10.82	10.82	-0.57	-5.00%	10.82	11.19	45394	4924.37	1.72%
2025-12-15	11.84	11.39	-0.60	-5.00%	11.39	11.87	66614	7707.00	2.53%
2025-12-12	11.80	11.99	0.07	0.59%	11.76	12.01	20029	2377.88	0.76%
2025-12-11	12.17	11.92	-0.29	-2.38%	11.85	12.19	43149	5159.09	1.64%
2025-12-10	12.31	12.21	-0.14	-1.13%	12.13	12.35	24540	2992.88	0.93%
2025-12-09	12.27	12.35	0.13	1.06%	12.20	12.44	35014	4327.80	1.33%
2025-12-08	12.28	12.22	-0.06	-0.49%	12.11	12.31	28152	3435.99	1.07%
2025-12-05	11.99	12.28	0.17	1.40%	11.97	12.28	25717	3120.05	0.98%
2025-12-04	12.11	12.11	-0.04	-0.33%	12.03	12.21	26019	3147.67	0.99%
2025-12-03	12.65	12.15	-0.44	-3.49%	12.05	12.65	52597	6429.41	1.99%
2025-12-02	12.44	12.59	0.15	1.21%	12.35	12.77	57605	7233.65	2.18%
2025-12-01	11.90	12.44	0.56	4.71%	11.90	12.47	68445	8376.14	2.59%
2025-11-28	11.78	11.88	0.11	0.93%	11.63	11.90	20740	2444.17	0.79%
2025-11-27	11.94	11.77	-0.17	-1.42%	11.76	12.06	33792	4015.95	1.28%
2025-11-26	11.61	11.94	0.23	1.96%	11.61	11.95	45534	5397.32	1.73%
2025-11-25	11.89	11.71	-0.13	-1.10%	11.67	11.98	37622	4429.72	1.43%
2025-11-24	11.55	11.84	0.23	1.98%	11.48	11.97	31802	3718.73	1.21%

深证大盘股票行情在线 K线走势图

ST西发(000752)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
长盈通	55.50	14.53
长光华芯	224.18	14.38
杰华特	49.85	12.40
莱特光电	39.75	11.59
晶品特装	72.00	10.84
奥福科技	28.09	10.76
德马科技	19.30	10.22
冠豪高新	3.70	10.12
中闽能源	7.54	10.07
宁波能源	6.90	10.05
歌力思	10.42	10.03
华电辽能	8.34	10.03
通宝能源	7.68	10.03
三人行	34.82	10.02
华电能源	6.15	10.02
维科技术	10.32	10.02
长江通信	39.99	10.01
华资实业	11.98	10.01
柏诚股份	19.35	10.01
宏柏新材	11.21	10.01

深市涨幅前二十

名称	价格	涨幅▼
中国铁物	3.04	10.14
浙江建投	8.53	10.06
韶能股份	8.87	10.05
平潭发展	11.17	10.05
康盛股份	4.60	10.05
双鹭药业	6.25	10.04
富春环保	5.92	10.04
通鼎互联	11.40	10.04
珠海中富	4.17	10.03
粤电力Ａ	7.46	10.03
百通能源	17.88	10.03
闽东电力	15.70	10.02
华亚智能	51.21	10.01
真视通	16.93	10.01
润贝航科	47.58	10.01
铭普光磁	25.95	10.00
电光科技	25.86	10.00
江顺科技	147.29	10.00
友邦吊顶	62.50	10.00
宝新能源	5.61	10.00

创业板涨幅前二十

名称	价格	涨幅▼
天玑科技	13.37	20.02
阿莱德	43.79	20.01
金利华电	21.83	20.01
延江股份	27.78	20.00
唯科科技	110.16	20.00
光环新网	18.23	17.76
海川智能	71.89	16.12
海峡创新	14.04	14.43
福赛科技	108.27	11.61
雪浪环境	20.90	11.59
酷特智能	19.05	11.27
震裕科技	173.00	10.97
万邦达	10.63	10.61
斯菱智驱	146.36	10.58
乔锋智能	71.22	10.45
海伦哲	11.58	10.39
百洋医药	23.17	10.33
欧陆通	258.80	10.03
中兰环保	26.51	10.00
宝莱特	14.31	9.24