*ST西发 (000752) - 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
2026-05-06	10.00	9.63	-0.37	-3.70%	9.50	10.02	77530	7426	2.94%
2026-04-30	9.80	10.00	-0.12	-1.19%	9.80	10.06	55882	5544	2.12%
2026-04-29	11.10	10.12	-0.53	-4.98%	10.12	11.13	125373	13045	4.75%
2026-04-28	10.65	10.65	0.51	5.03%	10.51	10.65	44429	4728	1.68%
2026-04-24	9.99	10.14	0.28	2.84%	9.91	10.32	65724	6632	2.49%
2026-04-23	10.15	9.86	-0.11	-1.10%	9.86	10.18	41031	4097	1.56%
2026-04-22	9.99	9.97	0.02	0.20%	9.81	10.18	54511	5434	2.07%
2026-04-21	10.43	9.95	0.02	0.20%	9.88	10.43	84868	8554	3.22%
2026-04-20	9.66	9.93	0.47	4.97%	9.66	9.93	19131	1892	0.73%
2026-04-17	9.53	9.46	-0.07	-0.73%	9.40	9.64	33331	3160	1.26%
2026-04-16	9.70	9.53	-0.17	-1.75%	9.27	9.94	82277	7916	3.12%
2026-04-15	9.87	9.70	-0.04	-0.41%	9.64	10.08	77856	7676	2.95%
2026-04-14	9.71	9.74	0.46	4.96%	9.52	9.74	107405	10361	4.07%
2026-04-13	8.89	9.28	0.44	4.98%	8.89	9.28	37710	3461	1.43%
2026-04-10	8.56	8.84	0.19	2.20%	8.56	9.01	85978	7608	3.26%
2026-04-09	8.87	8.65	-0.44	-4.84%	8.64	8.90	106094	9245	4.02%
2026-04-08	8.80	9.09	0.36	4.12%	8.36	9.15	175677	15373	6.66%
2026-04-07	8.90	8.73	-0.46	-5.01%	8.73	9.15	169161	14933	6.41%
2026-04-03	9.19	9.19	-0.48	-4.96%	9.19	9.19	6962	639	0.26%
2026-04-02	9.67	9.67	-0.51	-5.01%	9.67	9.67	17002	1644	0.64%
2026-04-01	10.66	10.18	-0.54	-5.04%	10.18	10.79	129382	13388	4.91%
2026-03-31	10.81	10.72	0.00	0.00%	10.69	11.04	40739	4415	1.54%
2026-03-30	10.63	10.72	0.09	0.85%	10.63	11.13	66178	7207	2.51%
2026-03-27	10.24	10.63	0.31	3.00%	10.19	10.66	38640	4071	1.46%
2026-03-26	10.61	10.32	-0.53	-4.88%	10.31	10.69	65585	6854	2.49%
2026-03-25	10.57	10.85	0.45	4.33%	10.41	10.86	67993	7289	2.58%
2026-03-24	10.18	10.40	0.37	3.69%	10.03	10.40	29461	3017	1.12%
2026-03-23	10.37	10.03	-0.36	-3.46%	9.98	10.40	33403	3387	1.27%
2026-03-20	10.35	10.39	-0.01	-0.10%	10.30	10.48	18193	1891	0.69%
2026-03-19	10.48	10.40	-0.17	-1.61%	10.33	10.54	24236	2526	0.92%
2026-03-18	10.50	10.57	0.05	0.48%	10.41	10.68	25558	2703	0.97%
2026-03-17	10.42	10.52	0.09	0.86%	10.42	10.85	50362	5370	1.91%
2026-03-16	10.28	10.43	0.10	0.97%	10.26	10.47	32856	3413	1.25%
2026-03-13	10.20	10.33	0.23	2.28%	10.10	10.49	36545	3777	1.39%
2026-03-12	10.26	10.10	-0.18	-1.75%	10.07	10.29	25815	2616	0.98%
2026-03-11	10.47	10.28	-0.17	-1.63%	10.21	10.49	25075	2591	0.95%
2026-03-10	10.45	10.45	-0.01	-0.10%	10.36	10.50	24165	2517	0.92%
2026-03-09	10.47	10.46	-0.01	-0.10%	10.32	10.58	51401	5356	1.95%
2026-03-06	10.02	10.47	0.50	5.02%	9.97	10.47	38305	3937	1.45%
2026-03-05	10.01	9.97	0.10	1.01%	9.89	10.04	25274	2520	0.96%
2026-03-04	9.88	9.87	-0.06	-0.60%	9.81	10.15	32484	3224	1.23%
2026-03-03	10.39	9.93	-0.46	-4.43%	9.92	10.45	43557	4417	1.65%
2026-03-02	10.50	10.39	-0.21	-1.98%	10.36	10.63	45060	4706	1.71%
2026-02-27	10.73	10.60	-0.18	-1.67%	10.50	10.75	45860	4860	1.74%
2026-02-26	10.93	10.78	-0.18	-1.64%	10.73	10.93	43623	4714	1.65%
2026-02-25	10.90	10.96	0.09	0.83%	10.84	10.99	34421	3763	1.31%
2026-02-24	10.88	10.87	0.01	0.09%	10.83	11.05	37637	4109	1.43%
2026-02-13	10.71	10.86	0.21	1.97%	10.70	10.98	27507	2981	1.04%
2026-02-12	10.85	10.65	-0.19	-1.75%	10.65	10.86	30822	3314	1.17%
2026-02-11	10.90	10.84	-0.02	-0.18%	10.83	10.93	20386	2215	0.77%
2026-02-10	10.86	10.86	0.00	0.00%	10.82	10.92	16546	1796	0.63%
2026-02-09	10.86	10.86	-0.02	-0.18%	10.82	10.95	22297	2422	0.85%
2026-02-06	10.82	10.88	-0.05	-0.46%	10.82	10.95	23560	2563	0.89%
2026-02-05	11.06	10.93	-0.03	-0.27%	10.92	11.09	23535	2587	0.89%
2026-02-04	10.82	10.96	0.08	0.74%	10.78	11.10	32495	3552	1.23%
2026-02-03	10.89	10.88	-0.02	-0.18%	10.85	11.09	34639	3786	1.31%
2026-02-02	10.66	10.90	-0.21	-1.89%	10.58	11.05	49798	5373	1.89%
2026-01-30	11.58	11.11	0.08	0.73%	11.10	11.58	120408	13684	4.57%
2026-01-29	10.86	11.03	0.16	1.47%	10.76	11.20	49510	5421	1.88%
2026-01-28	10.85	10.87	0.02	0.18%	10.73	10.94	29495	3198	1.12%
2026-01-27	11.06	10.85	-0.50	-4.41%	10.80	11.06	49546	5402	1.88%
2026-01-26	10.97	11.35	0.39	3.56%	10.76	11.50	65269	7244	2.47%