ST西王 (000639) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	1.93	1.83	-0.10	-5.18%	1.83	2.02	1379868	25788	12.78%
2026-05-06	1.93	1.93	-0.10	-4.93%	1.93	1.93	499155	9633	4.62%
2026-04-30	2.03	2.03	-0.11	-5.14%	2.03	2.03	50516	1025	0.47%
2026-04-28	2.06	2.14	0.09	4.39%	2.04	2.19	1082913	23037	10.03%
2026-04-27	2.01	2.05	0.01	0.49%	1.93	2.07	781873	15613	7.24%
2026-04-24	2.03	2.04	0.01	0.49%	2.00	2.11	651928	13313	6.04%
2026-04-23	2.09	2.03	-0.04	-1.93%	2.02	2.10	487363	9967	4.52%
2026-04-22	2.11	2.07	-0.05	-2.36%	2.07	2.14	452228	9463	4.19%
2026-04-21	2.16	2.12	-0.03	-1.40%	2.09	2.16	448040	9472	4.15%
2026-04-20	2.12	2.15	0.01	0.47%	2.07	2.16	645044	13634	5.98%
2026-04-17	2.23	2.14	-0.08	-3.60%	2.12	2.23	795327	17132	7.37%
2026-04-16	2.21	2.22	0.03	1.37%	2.18	2.23	541467	11972	5.02%
2026-04-15	2.27	2.19	-0.08	-3.52%	2.18	2.28	642244	14208	5.95%
2026-04-14	2.25	2.27	0.03	1.34%	2.20	2.27	582762	13069	5.40%
2026-04-13	2.20	2.24	0.03	1.36%	2.17	2.24	739501	16342	6.85%
2026-04-10	2.28	2.21	-0.04	-1.78%	2.21	2.28	679109	15175	6.29%
2026-04-09	2.34	2.25	-0.12	-5.06%	2.22	2.36	760297	17250	7.04%
2026-04-08	2.40	2.37	0.00	0.00%	2.33	2.44	733190	17331	6.79%
2026-04-07	2.24	2.37	0.13	5.80%	2.20	2.40	888364	20605	8.23%
2026-04-03	2.42	2.24	-0.16	-6.67%	2.20	2.42	1019623	23051	9.45%
2026-04-02	2.50	2.40	-0.10	-4.00%	2.38	2.54	993863	24158	9.21%
2026-04-01	2.75	2.50	-0.19	-7.06%	2.47	2.79	1609298	40968	14.91%
2026-03-31	2.80	2.69	-0.19	-6.60%	2.67	2.93	1761260	48985	16.32%
2026-03-30	2.88	2.88	-0.32	-10.00%	2.88	2.95	529184	15252	4.90%
2026-03-27	3.11	3.20	0.09	2.89%	3.07	3.21	1204056	37946	11.15%
2026-03-26	3.04	3.11	0.01	0.32%	3.03	3.16	1413270	44057	13.09%
2026-03-25	2.83	3.10	0.28	9.93%	2.82	3.10	531140	16072	4.92%
2026-03-24	2.73	2.82	0.14	5.22%	2.65	2.82	665296	18291	6.16%
2026-03-23	2.74	2.68	-0.13	-4.63%	2.65	2.88	754293	20665	6.99%
2026-03-20	2.99	2.81	-0.16	-5.39%	2.80	3.00	734208	21052	6.80%
2026-03-19	3.03	2.97	-0.07	-2.30%	2.95	3.09	738503	22232	6.84%
2026-03-18	3.15	3.04	-0.10	-3.18%	3.03	3.16	1032924	31788	9.57%
2026-03-17	3.06	3.14	0.00	0.00%	3.02	3.23	1953266	61790	18.10%
2026-03-16	2.90	3.14	0.29	10.18%	2.89	3.14	1114353	34068	10.32%
2026-03-13	2.82	2.85	0.03	1.06%	2.81	2.89	378853	10817	3.51%
2026-03-12	2.85	2.82	-0.03	-1.05%	2.81	2.87	270899	7696	2.51%
2026-03-11	2.85	2.85	0.00	0.00%	2.81	2.86	246318	6984	2.28%
2026-03-10	2.84	2.85	0.00	0.00%	2.83	2.88	313184	8926	2.90%
2026-03-09	2.80	2.85	0.03	1.06%	2.78	2.95	607016	17439	5.62%
2026-03-06	2.74	2.82	0.08	2.92%	2.72	2.83	308433	8605	2.86%
2026-03-05	2.77	2.74	0.02	0.74%	2.72	2.78	248984	6858	2.31%
2026-03-04	2.71	2.72	-0.02	-0.73%	2.65	2.75	322034	8733	2.98%
2026-03-03	2.81	2.74	-0.06	-2.14%	2.73	2.84	469484	13068	4.35%
2026-03-02	2.88	2.80	-0.12	-4.11%	2.79	2.89	525748	14862	4.87%
2026-02-27	2.89	2.92	0.02	0.69%	2.89	2.93	235905	6863	2.19%
2026-02-26	2.94	2.90	-0.04	-1.36%	2.89	2.96	303210	8828	2.81%
2026-02-25	2.92	2.94	0.03	1.03%	2.90	3.00	360363	10667	3.34%
2026-02-24	2.89	2.91	0.06	2.11%	2.87	2.91	319884	9265	2.96%
2026-02-13	2.86	2.85	0.00	0.00%	2.85	2.91	263592	7586	2.44%
2026-02-12	2.92	2.85	-0.08	-2.73%	2.85	2.93	398727	11450	3.69%
2026-02-11	2.96	2.93	-0.03	-1.01%	2.92	2.97	283688	8325	2.63%
2026-02-10	2.97	2.96	0.00	0.00%	2.93	2.98	263677	7801	2.44%
2026-02-09	2.99	2.96	0.03	1.02%	2.94	2.99	313240	9271	2.90%
2026-02-06	2.94	2.93	0.00	0.00%	2.88	2.95	400434	11705	3.71%
2026-02-05	2.90	2.93	0.02	0.69%	2.89	3.04	580540	17193	5.38%
2026-02-04	2.86	2.91	0.05	1.75%	2.84	2.92	454280	13136	4.21%
2026-02-03	2.84	2.86	0.01	0.35%	2.80	2.88	662278	18849	6.14%
2026-02-02	2.86	2.85	-0.32	-10.09%	2.85	2.94	856268	24531	7.93%
2026-01-30	3.19	3.17	-0.04	-1.25%	3.16	3.26	581673	18569	5.39%
2026-01-29	3.18	3.21	0.03	0.94%	3.14	3.21	412855	13131	3.82%
2026-01-28	3.17	3.18	0.00	0.00%	3.16	3.21	369340	11752	3.42%