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
2026-03-26	10.61	10.32	-0.53	-4.88%	10.31	10.69	65585	6854.20	2.49%
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%

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▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58