西南证券(600369)股票行情
西南证券(600369)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 |
|---|
| 2026-03-26 | 4.19 | 4.19 | -0.01 | -0.24% | 4.17 | 4.24 | 348244 | 14636.96 | 0.52% |
| 2026-03-25 | 4.19 | 4.20 | 0.01 | 0.24% | 4.15 | 4.23 | 460657 | 19284.74 | 0.69% |
| 2026-03-24 | 4.06 | 4.19 | 0.17 | 4.23% | 4.02 | 4.20 | 518431 | 21355.53 | 0.78% |
| 2026-03-23 | 4.23 | 4.02 | -0.24 | -5.63% | 3.99 | 4.23 | 619722 | 25374.57 | 0.93% |
| 2026-03-20 | 4.30 | 4.26 | -0.04 | -0.93% | 4.26 | 4.33 | 374536 | 16063.62 | 0.56% |
| 2026-03-19 | 4.35 | 4.30 | -0.06 | -1.38% | 4.28 | 4.36 | 396926 | 17139.05 | 0.60% |
| 2026-03-18 | 4.38 | 4.36 | -0.02 | -0.46% | 4.34 | 4.39 | 322361 | 14041.32 | 0.49% |
| 2026-03-17 | 4.37 | 4.38 | 0.01 | 0.23% | 4.36 | 4.45 | 420761 | 18553.74 | 0.63% |
| 2026-03-16 | 4.35 | 4.37 | 0.01 | 0.23% | 4.33 | 4.38 | 297491 | 12966.87 | 0.45% |
| 2026-03-13 | 4.39 | 4.36 | -0.04 | -0.91% | 4.35 | 4.42 | 370119 | 16230.91 | 0.56% |
| 2026-03-12 | 4.35 | 4.40 | 0.04 | 0.92% | 4.35 | 4.41 | 409612 | 17980.64 | 0.62% |
| 2026-03-11 | 4.37 | 4.36 | 0.00 | 0.00% | 4.34 | 4.38 | 323550 | 14105.20 | 0.49% |
| 2026-03-10 | 4.35 | 4.36 | 0.03 | 0.69% | 4.33 | 4.39 | 322283 | 14039.75 | 0.48% |
| 2026-03-09 | 4.34 | 4.33 | -0.04 | -0.92% | 4.30 | 4.35 | 373733 | 16174.93 | 0.56% |
| 2026-03-06 | 4.30 | 4.37 | 0.06 | 1.39% | 4.29 | 4.39 | 414023 | 18051.97 | 0.62% |
| 2026-03-05 | 4.35 | 4.31 | -0.01 | -0.23% | 4.30 | 4.37 | 395868 | 17167.36 | 0.60% |
| 2026-03-04 | 4.42 | 4.32 | -0.12 | -2.70% | 4.30 | 4.43 | 607608 | 26499.77 | 0.91% |
| 2026-03-03 | 4.52 | 4.44 | -0.08 | -1.77% | 4.43 | 4.55 | 613899 | 27570.36 | 0.92% |
| 2026-03-02 | 4.52 | 4.52 | -0.04 | -0.88% | 4.46 | 4.55 | 530586 | 23909.01 | 0.80% |
| 2026-02-27 | 4.53 | 4.56 | 0.03 | 0.66% | 4.51 | 4.57 | 316772 | 14383.99 | 0.48% |
| 2026-02-26 | 4.59 | 4.53 | -0.05 | -1.09% | 4.52 | 4.59 | 421968 | 19150.36 | 0.64% |
| 2026-02-25 | 4.51 | 4.58 | 0.07 | 1.55% | 4.50 | 4.66 | 686593 | 31556.80 | 1.03% |
| 2026-02-24 | 4.52 | 4.51 | 0.00 | 0.00% | 4.48 | 4.55 | 362624 | 16366.17 | 0.55% |
| 2026-02-13 | 4.58 | 4.51 | -0.06 | -1.31% | 4.51 | 4.59 | 349237 | 15889.09 | 0.53% |
| 2026-02-12 | 4.61 | 4.57 | -0.04 | -0.87% | 4.56 | 4.62 | 284295 | 13030.56 | 0.43% |
| 2026-02-11 | 4.59 | 4.61 | 0.01 | 0.22% | 4.58 | 4.64 | 336818 | 15540.69 | 0.51% |
| 2026-02-10 | 4.62 | 4.60 | -0.03 | -0.65% | 4.59 | 4.63 | 263337 | 12129.50 | 0.40% |
| 2026-02-09 | 4.64 | 4.63 | 0.02 | 0.43% | 4.61 | 4.65 | 406389 | 18796.20 | 0.61% |
| 2026-02-06 | 4.64 | 4.61 | -0.04 | -0.86% | 4.60 | 4.68 | 469927 | 21789.35 | 0.71% |
| 2026-02-05 | 4.59 | 4.65 | 0.05 | 1.09% | 4.58 | 4.69 | 729881 | 33738.30 | 1.10% |
| 2026-02-04 | 4.49 | 4.60 | 0.11 | 2.45% | 4.47 | 4.61 | 638574 | 29072.46 | 0.96% |
| 2026-02-03 | 4.50 | 4.49 | 0.02 | 0.45% | 4.46 | 4.53 | 450013 | 20218.62 | 0.68% |
| 2026-02-02 | 4.57 | 4.47 | -0.11 | -2.40% | 4.46 | 4.62 | 650553 | 29600.03 | 0.98% |
| 2026-01-30 | 4.62 | 4.58 | -0.06 | -1.29% | 4.52 | 4.64 | 564204 | 25853.08 | 0.85% |
| 2026-01-29 | 4.59 | 4.64 | 0.04 | 0.87% | 4.56 | 4.64 | 596843 | 27473.12 | 0.90% |
| 2026-01-28 | 4.57 | 4.60 | 0.03 | 0.66% | 4.55 | 4.63 | 564932 | 25951.27 | 0.85% |
| 2026-01-27 | 4.58 | 4.57 | -0.03 | -0.65% | 4.49 | 4.59 | 537075 | 24375.74 | 0.81% |
| 2026-01-26 | 4.60 | 4.60 | 0.00 | 0.00% | 4.56 | 4.64 | 634039 | 29172.78 | 0.95% |
| 2026-01-23 | 4.57 | 4.60 | 0.03 | 0.66% | 4.57 | 4.61 | 416912 | 19133.64 | 0.63% |
| 2026-01-22 | 4.56 | 4.57 | 0.01 | 0.22% | 4.55 | 4.60 | 331306 | 15148.30 | 0.50% |
| 2026-01-21 | 4.53 | 4.56 | 0.01 | 0.22% | 4.52 | 4.59 | 424043 | 19318.15 | 0.64% |
| 2026-01-20 | 4.52 | 4.55 | 0.02 | 0.44% | 4.50 | 4.56 | 466047 | 21112.24 | 0.70% |
| 2026-01-19 | 4.48 | 4.53 | 0.01 | 0.22% | 4.46 | 4.54 | 436544 | 19685.92 | 0.66% |
| 2026-01-16 | 4.55 | 4.52 | 0.03 | 0.67% | 4.51 | 4.63 | 750217 | 34260.41 | 1.13% |
| 2026-01-15 | 4.56 | 4.49 | -0.07 | -1.54% | 4.47 | 4.56 | 543314 | 24502.06 | 0.82% |
| 2026-01-14 | 4.57 | 4.56 | -0.04 | -0.87% | 4.53 | 4.68 | 820748 | 37898.71 | 1.24% |
| 2026-01-13 | 4.64 | 4.60 | -0.04 | -0.86% | 4.59 | 4.67 | 577306 | 26742.58 | 0.87% |
| 2026-01-12 | 4.56 | 4.64 | 0.08 | 1.75% | 4.53 | 4.66 | 684517 | 31504.54 | 1.03% |
| 2026-01-09 | 4.53 | 4.56 | 0.04 | 0.88% | 4.51 | 4.60 | 458825 | 20877.53 | 0.69% |
| 2026-01-08 | 4.59 | 4.52 | -0.07 | -1.53% | 4.51 | 4.59 | 504723 | 22916.54 | 0.76% |
| 2026-01-07 | 4.65 | 4.59 | -0.06 | -1.29% | 4.58 | 4.66 | 550197 | 25389.47 | 0.83% |
| 2026-01-06 | 4.53 | 4.65 | 0.11 | 2.42% | 4.52 | 4.66 | 806660 | 37168.90 | 1.21% |
| 2026-01-05 | 4.48 | 4.54 | 0.06 | 1.34% | 4.46 | 4.54 | 460363 | 20776.33 | 0.69% |
| 2025-12-31 | 4.51 | 4.48 | -0.03 | -0.67% | 4.47 | 4.54 | 279069 | 12553.45 | 0.42% |
| 2025-12-30 | 4.51 | 4.51 | 0.00 | 0.00% | 4.48 | 4.54 | 226443 | 10211.49 | 0.34% |
| 2025-12-29 | 4.57 | 4.52 | -0.05 | -1.09% | 4.51 | 4.57 | 323455 | 14680.64 | 0.49% |
| 2025-12-26 | 4.53 | 4.57 | 0.03 | 0.66% | 4.52 | 4.61 | 461474 | 21088.11 | 0.69% |
| 2025-12-25 | 4.50 | 4.54 | 0.05 | 1.11% | 4.48 | 4.55 | 303896 | 13764.68 | 0.46% |
| 2025-12-24 | 4.45 | 4.49 | 0.04 | 0.90% | 4.42 | 4.50 | 319298 | 14288.02 | 0.48% |
| 2025-12-23 | 4.45 | 4.45 | 0.00 | 0.00% | 4.43 | 4.48 | 262117 | 11683.74 | 0.39% |
| 2025-12-22 | 4.46 | 4.45 | -0.01 | -0.22% | 4.45 | 4.49 | 222257 | 9938.76 | 0.33% |
| 2025-12-19 | 4.42 | 4.46 | 0.03 | 0.68% | 4.41 | 4.49 | 309715 | 13819.11 | 0.47% |
| 2025-12-18 | 4.46 | 4.43 | -0.04 | -0.89% | 4.41 | 4.47 | 363897 | 16114.52 | 0.55% |
| 2025-12-17 | 4.43 | 4.47 | 0.04 | 0.90% | 4.35 | 4.50 | 467646 | 20697.01 | 0.70% |
| 2025-12-16 | 4.45 | 4.43 | -0.02 | -0.45% | 4.40 | 4.46 | 236780 | 10470.70 | 0.36% |
| 2025-12-15 | 4.43 | 4.45 | 0.01 | 0.23% | 4.41 | 4.50 | 228993 | 10210.92 | 0.34% |
| 2025-12-12 | 4.40 | 4.44 | 0.02 | 0.45% | 4.40 | 4.46 | 296170 | 13139.12 | 0.45% |
| 2025-12-11 | 4.49 | 4.42 | -0.07 | -1.56% | 4.41 | 4.50 | 261925 | 11639.80 | 0.39% |
| 2025-12-10 | 4.45 | 4.49 | 0.04 | 0.90% | 4.41 | 4.51 | 341778 | 15241.95 | 0.51% |
| 2025-12-09 | 4.50 | 4.45 | -0.07 | -1.55% | 4.44 | 4.51 | 290532 | 12998.77 | 0.44% |
| 2025-12-08 | 4.54 | 4.52 | 0.03 | 0.67% | 4.51 | 4.59 | 653024 | 29762.70 | 0.98% |
| 2025-12-05 | 4.41 | 4.49 | 0.08 | 1.81% | 4.39 | 4.51 | 457697 | 20390.31 | 0.69% |
| 2025-12-04 | 4.41 | 4.41 | 0.00 | 0.00% | 4.39 | 4.44 | 211273 | 9317.06 | 0.32% |
| 2025-12-03 | 4.44 | 4.41 | -0.03 | -0.68% | 4.39 | 4.45 | 221278 | 9777.23 | 0.33% |
| 2025-12-02 | 4.44 | 4.44 | -0.01 | -0.22% | 4.41 | 4.45 | 197806 | 8751.35 | 0.30% |
| 2025-12-01 | 4.42 | 4.45 | 0.02 | 0.45% | 4.41 | 4.46 | 227557 | 10096.69 | 0.34% |
| 2025-11-28 | 4.39 | 4.43 | 0.04 | 0.91% | 4.37 | 4.44 | 322373 | 14213.46 | 0.49% |
| 2025-11-27 | 4.40 | 4.39 | 0.00 | 0.00% | 4.38 | 4.43 | 215397 | 9488.61 | 0.32% |
| 2025-11-26 | 4.41 | 4.39 | -0.01 | -0.23% | 4.39 | 4.43 | 251928 | 11106.87 | 0.38% |
| 2025-11-25 | 4.41 | 4.40 | 0.00 | 0.00% | 4.40 | 4.44 | 330027 | 14572.33 | 0.50% |
上证大盘股票行情在线 K线走势图
西南证券(600369)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
