ST西发(000752)股票行情
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 |
|---|
| 2025-04-30 | 8.20 | 8.22 | -0.03 | -0.36% | 8.10 | 8.32 | 25021 | 2054.49 | 0.95% |
| 2025-04-29 | 8.44 | 8.25 | -0.19 | -2.25% | 8.25 | 8.53 | 31259 | 2622.11 | 1.19% |
| 2025-04-28 | 8.20 | 8.44 | 0.22 | 2.68% | 8.18 | 8.53 | 52230 | 4378.02 | 1.98% |
| 2025-04-25 | 8.43 | 8.22 | -0.18 | -2.14% | 8.22 | 8.50 | 38551 | 3197.69 | 1.46% |
| 2025-04-24 | 8.13 | 8.40 | 0.30 | 3.70% | 8.10 | 8.50 | 52593 | 4373.48 | 1.99% |
| 2025-04-23 | 8.04 | 8.10 | -0.04 | -0.49% | 7.95 | 8.25 | 29921 | 2412.07 | 1.13% |
| 2025-04-22 | 8.03 | 8.14 | 0.06 | 0.74% | 8.03 | 8.20 | 26334 | 2145.71 | 1.00% |
| 2025-04-21 | 7.95 | 8.08 | 0.12 | 1.51% | 7.92 | 8.12 | 21639 | 1739.96 | 0.82% |
| 2025-04-18 | 8.07 | 7.96 | -0.09 | -1.12% | 7.92 | 8.07 | 13577 | 1082.98 | 0.51% |
| 2025-04-17 | 8.05 | 8.05 | -0.01 | -0.12% | 7.99 | 8.14 | 14226 | 1144.83 | 0.54% |
| 2025-04-16 | 8.00 | 8.06 | 0.06 | 0.75% | 7.93 | 8.18 | 27616 | 2234.62 | 1.05% |
| 2025-04-15 | 7.88 | 8.00 | 0.12 | 1.52% | 7.81 | 8.11 | 27606 | 2202.85 | 1.05% |
| 2025-04-14 | 7.69 | 7.88 | 0.24 | 3.14% | 7.65 | 7.98 | 27622 | 2173.71 | 1.05% |
| 2025-04-11 | 7.55 | 7.64 | 0.05 | 0.66% | 7.53 | 7.71 | 13837 | 1054.15 | 0.52% |
| 2025-04-10 | 7.52 | 7.59 | 0.14 | 1.88% | 7.50 | 7.64 | 19426 | 1471.31 | 0.74% |
| 2025-04-09 | 7.41 | 7.45 | -0.02 | -0.27% | 7.13 | 7.55 | 23842 | 1747.01 | 0.90% |
| 2025-04-08 | 7.38 | 7.47 | -0.16 | -2.10% | 7.25 | 7.56 | 35378 | 2607.56 | 1.34% |
| 2025-04-07 | 7.72 | 7.63 | -0.40 | -4.98% | 7.63 | 7.82 | 26352 | 2023.12 | 1.00% |
| 2025-04-03 | 7.95 | 8.03 | 0.07 | 0.88% | 7.90 | 8.06 | 12761 | 1019.53 | 0.48% |
| 2025-04-02 | 7.91 | 7.96 | 0.04 | 0.51% | 7.88 | 7.98 | 12087 | 959.49 | 0.46% |
| 2025-04-01 | 7.87 | 7.92 | 0.05 | 0.64% | 7.84 | 7.96 | 11964 | 945.86 | 0.45% |
| 2025-03-31 | 7.81 | 7.87 | 0.02 | 0.25% | 7.74 | 7.87 | 13344 | 1040.72 | 0.51% |
| 2025-03-28 | 7.95 | 7.85 | -0.07 | -0.88% | 7.82 | 8.01 | 16806 | 1324.35 | 0.64% |
| 2025-03-27 | 7.96 | 7.92 | -0.04 | -0.50% | 7.88 | 7.96 | 14322 | 1132.59 | 0.54% |
| 2025-03-26 | 7.92 | 7.96 | 0.03 | 0.38% | 7.91 | 8.05 | 10221 | 813.55 | 0.39% |
| 2025-03-25 | 7.95 | 7.93 | -0.10 | -1.25% | 7.85 | 7.96 | 24469 | 1933.95 | 0.93% |
| 2025-03-24 | 8.08 | 8.03 | -0.06 | -0.74% | 7.94 | 8.15 | 22383 | 1796.08 | 0.85% |
| 2025-03-21 | 8.08 | 8.09 | 0.03 | 0.37% | 8.04 | 8.18 | 28587 | 2315.09 | 1.08% |
| 2025-03-20 | 8.10 | 8.06 | -0.09 | -1.10% | 8.02 | 8.15 | 22857 | 1845.28 | 0.87% |
| 2025-03-19 | 8.23 | 8.15 | -0.08 | -0.97% | 8.11 | 8.24 | 21306 | 1740.30 | 0.81% |
| 2025-03-18 | 8.10 | 8.23 | 0.13 | 1.60% | 8.06 | 8.26 | 26493 | 2166.12 | 1.00% |
| 2025-03-17 | 8.06 | 8.10 | 0.02 | 0.25% | 8.02 | 8.25 | 30830 | 2496.38 | 1.17% |
| 2025-03-14 | 7.97 | 8.08 | 0.10 | 1.25% | 7.97 | 8.15 | 29817 | 2407.98 | 1.13% |
| 2025-03-13 | 8.00 | 7.98 | -0.02 | -0.25% | 7.91 | 8.04 | 17198 | 1368.99 | 0.65% |
| 2025-03-12 | 7.98 | 8.00 | 0.02 | 0.25% | 7.96 | 8.10 | 18733 | 1500.44 | 0.71% |
| 2025-03-11 | 7.92 | 7.98 | 0.03 | 0.38% | 7.89 | 8.00 | 15537 | 1235.25 | 0.59% |
| 2025-03-10 | 7.93 | 7.95 | 0.02 | 0.25% | 7.91 | 8.05 | 14851 | 1181.24 | 0.56% |
| 2025-03-07 | 8.07 | 7.93 | -0.18 | -2.22% | 7.91 | 8.13 | 21038 | 1681.41 | 0.80% |
| 2025-03-06 | 8.10 | 8.11 | -0.03 | -0.37% | 8.02 | 8.17 | 24050 | 1947.45 | 0.91% |
| 2025-03-05 | 7.86 | 8.14 | 0.26 | 3.30% | 7.84 | 8.27 | 43109 | 3517.99 | 1.63% |
| 2025-03-04 | 7.85 | 7.88 | 0.03 | 0.38% | 7.82 | 7.89 | 9621 | 755.71 | 0.36% |
| 2025-03-03 | 7.93 | 7.85 | -0.11 | -1.38% | 7.82 | 7.96 | 19732 | 1554.41 | 0.75% |
| 2025-02-28 | 7.90 | 7.96 | 0.07 | 0.89% | 7.87 | 8.13 | 29693 | 2377.96 | 1.13% |
| 2025-02-27 | 7.91 | 7.89 | -0.02 | -0.25% | 7.84 | 7.91 | 17511 | 1379.53 | 0.66% |
| 2025-02-26 | 7.93 | 7.91 | 0.01 | 0.13% | 7.86 | 7.94 | 18323 | 1445.85 | 0.69% |
| 2025-02-25 | 8.01 | 7.90 | -0.24 | -2.95% | 7.79 | 8.01 | 49032 | 3864.40 | 1.86% |
| 2025-02-24 | 8.30 | 8.14 | -0.07 | -0.85% | 8.08 | 8.41 | 36529 | 3005.61 | 1.38% |
| 2025-02-21 | 7.79 | 8.21 | 0.39 | 4.99% | 7.75 | 8.21 | 34545 | 2761.27 | 1.31% |
| 2025-02-20 | 7.98 | 7.82 | -0.16 | -2.01% | 7.72 | 7.98 | 41314 | 3235.76 | 1.57% |
| 2025-02-19 | 7.95 | 7.98 | 0.02 | 0.25% | 7.91 | 8.02 | 18757 | 1493.17 | 0.71% |
| 2025-02-18 | 8.07 | 7.96 | -0.13 | -1.61% | 7.96 | 8.15 | 22816 | 1834.58 | 0.87% |
| 2025-02-17 | 8.05 | 8.09 | 0.01 | 0.12% | 8.00 | 8.20 | 22823 | 1846.15 | 0.87% |
| 2025-02-14 | 8.02 | 8.08 | 0.05 | 0.62% | 7.92 | 8.14 | 21288 | 1708.33 | 0.81% |
| 2025-02-13 | 8.04 | 8.03 | -0.01 | -0.12% | 7.97 | 8.09 | 19119 | 1533.67 | 0.72% |
| 2025-02-12 | 8.10 | 8.04 | -0.12 | -1.47% | 8.01 | 8.17 | 29474 | 2377.35 | 1.12% |
| 2025-02-11 | 8.30 | 8.16 | -0.17 | -2.04% | 8.13 | 8.50 | 33637 | 2776.00 | 1.28% |
| 2025-02-10 | 8.27 | 8.33 | 0.06 | 0.73% | 8.22 | 8.38 | 23730 | 1969.23 | 0.90% |
| 2025-02-07 | 8.25 | 8.27 | 0.01 | 0.12% | 8.21 | 8.29 | 23471 | 1935.74 | 0.89% |
| 2025-02-06 | 8.28 | 8.26 | -0.06 | -0.72% | 8.22 | 8.33 | 18274 | 1510.40 | 0.69% |
| 2025-02-05 | 8.25 | 8.32 | 0.16 | 1.96% | 8.13 | 8.46 | 30196 | 2501.32 | 1.14% |
| 2025-01-27 | 8.14 | 8.16 | 0.02 | 0.25% | 8.13 | 8.40 | 30428 | 2491.25 | 1.15% |
| 2025-01-24 | 8.17 | 8.14 | -0.11 | -1.33% | 8.07 | 8.22 | 37098 | 3025.78 | 1.41% |
| 2025-01-23 | 8.19 | 8.25 | -0.07 | -0.84% | 8.16 | 8.40 | 34235 | 2838.88 | 1.30% |
| 2025-01-22 | 8.48 | 8.32 | -0.05 | -0.60% | 8.30 | 8.50 | 28064 | 2350.82 | 1.06% |
| 2025-01-21 | 8.59 | 8.37 | -0.21 | -2.45% | 8.36 | 8.77 | 28082 | 2386.60 | 1.06% |
| 2025-01-20 | 8.50 | 8.58 | 0.00 | 0.00% | 8.37 | 8.86 | 48052 | 4155.84 | 1.82% |
| 2025-01-17 | 8.58 | 8.58 | 0.41 | 5.02% | 8.31 | 8.58 | 68106 | 5833.51 | 2.58% |
| 2025-01-16 | 8.17 | 8.17 | 0.39 | 5.01% | 8.17 | 8.17 | 2575 | 210.38 | 0.10% |
| 2025-01-15 | 7.77 | 7.78 | 0.03 | 0.39% | 7.68 | 7.87 | 20234 | 1576.71 | 0.77% |
| 2025-01-14 | 7.58 | 7.75 | 0.21 | 2.79% | 7.55 | 7.81 | 24624 | 1895.12 | 0.93% |
| 2025-01-13 | 7.66 | 7.54 | -0.12 | -1.57% | 7.44 | 7.72 | 25903 | 1962.52 | 0.98% |
| 2025-01-10 | 7.91 | 7.66 | -0.22 | -2.79% | 7.59 | 7.92 | 33072 | 2557.13 | 1.25% |
| 2025-01-09 | 8.02 | 7.88 | -0.16 | -1.99% | 7.87 | 8.10 | 20363 | 1620.77 | 0.77% |
| 2025-01-08 | 8.04 | 8.04 | 0.04 | 0.50% | 7.90 | 8.13 | 26819 | 2150.84 | 1.02% |
| 2025-01-07 | 8.14 | 8.00 | 0.00 | 0.00% | 7.65 | 8.14 | 39438 | 3099.42 | 1.50% |
| 2025-01-06 | 8.09 | 8.00 | -0.18 | -2.20% | 7.96 | 8.43 | 41000 | 3356.87 | 1.55% |
| 2025-01-03 | 8.62 | 8.18 | -0.41 | -4.77% | 8.16 | 8.62 | 34898 | 2910.29 | 1.32% |
| 2025-01-02 | 8.55 | 8.59 | 0.02 | 0.23% | 8.55 | 8.99 | 44347 | 3867.95 | 1.68% |
| 2024-12-31 | 8.52 | 8.57 | 0.05 | 0.59% | 8.48 | 8.66 | 21230 | 1823.53 | 0.80% |
| 2024-12-30 | 8.56 | 8.52 | -0.02 | -0.23% | 8.20 | 8.58 | 33262 | 2795.60 | 1.26% |
深证大盘股票行情在线 K线走势图
