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
2026-02-06	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%
2025-11-24	11.55	11.84	0.23	1.98%	11.48	11.97	31802	3718.73	1.21%
2025-11-21	12.13	11.61	-0.61	-4.99%	11.61	12.19	63532	7495.98	2.41%
2025-11-20	12.45	12.22	-0.25	-2.00%	12.13	12.52	44510	5453.63	1.69%
2025-11-19	12.25	12.47	0.15	1.22%	12.25	12.57	42942	5355.07	1.63%
2025-11-18	12.15	12.32	0.06	0.49%	12.12	12.57	38520	4748.14	1.46%
2025-11-17	12.15	12.26	0.04	0.33%	12.09	12.30	30911	3767.00	1.17%
2025-11-14	12.21	12.22	0.00	0.00%	12.10	12.49	52132	6395.63	1.98%
2025-11-13	11.88	12.22	0.29	2.43%	11.70	12.47	58359	7029.58	2.21%
2025-11-12	11.55	11.93	0.39	3.38%	11.53	12.01	71342	8427.89	2.70%
2025-11-11	11.58	11.54	-0.05	-0.43%	11.40	11.64	31390	3612.34	1.19%
2025-11-10	11.67	11.59	0.00	0.00%	11.50	11.68	28280	3276.11	1.07%
2025-11-07	11.55	11.59	-0.04	-0.34%	11.53	11.76	26973	3137.22	1.02%
2025-11-06	11.70	11.63	-0.05	-0.43%	11.41	11.70	35409	4092.93	1.34%
2025-11-05	11.47	11.68	0.21	1.83%	11.39	11.79	44709	5197.13	1.70%
2025-11-04	11.45	11.47	0.08	0.70%	11.33	11.47	29534	3367.07	1.12%
2025-11-03	11.26	11.39	0.14	1.24%	11.24	11.52	41084	4674.06	1.56%
2025-10-31	11.16	11.25	0.09	0.81%	11.10	11.30	35055	3932.70	1.33%
2025-10-30	11.50	11.16	-0.39	-3.38%	11.13	11.60	64514	7284.65	2.45%
2025-10-29	12.00	11.55	-0.21	-1.79%	11.45	12.01	104217	12229.79	3.95%
2025-10-28	11.76	11.76	0.56	5.00%	11.76	11.76	16020	1883.95	0.61%
2025-10-27	11.10	11.20	0.06	0.54%	10.93	11.30	32862	3661.42	1.25%
2025-10-24	10.91	11.14	0.27	2.48%	10.82	11.28	33856	3742.00	1.28%
2025-10-23	11.00	10.87	-0.21	-1.90%	10.75	11.00	37433	4060.11	1.42%
2025-10-22	11.11	11.08	-0.01	-0.09%	11.04	11.21	17424	1934.93	0.66%
2025-10-21	11.13	11.09	-0.04	-0.36%	11.04	11.21	23599	2625.63	0.89%
2025-10-20	11.28	11.13	-0.09	-0.80%	11.09	11.35	21732	2432.75	0.82%
2025-10-17	11.23	11.22	-0.12	-1.06%	11.08	11.49	31545	3533.27	1.20%
2025-10-16	11.74	11.34	-0.25	-2.16%	11.32	11.88	58844	6853.05	2.23%

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▼
欧莱新材	28.91	12.93
万润新能	86.50	10.26
诺诚健华	24.02	10.13
金牛化工	8.64	10.06
鼎胜新材	17.77	10.03
杉杉股份	14.37	10.03
杭电股份	13.71	10.03
金龙汽车	19.21	10.02
沧州大化	21.63	10.02
京华激光	25.47	10.02
海量数据	18.22	10.02
长江通信	40.00	10.01
五洲新春	85.65	10.01
洲际油气	5.50	10.00
百合花	18.48	10.00
数据港	39.16	10.00
杭州解百	10.78	10.00
科森科技	24.23	9.99
三祥新材	42.93	9.99
福莱新材	43.05	9.99

深市涨幅前二十

名称	价格	涨幅▼
皇庭国际	2.28	10.14
协鑫集成	4.58	10.10
银河电子	9.52	10.06
棒杰股份	6.90	10.05
协鑫能科	12.06	10.04
特一药业	13.15	10.04
神剑股份	15.24	10.04
金富科技	20.54	10.02
永太科技	28.77	10.02
准油股份	10.32	10.02
科瑞技术	28.78	10.02
翔鹭钨业	28.46	10.01
名雕股份	30.65	10.01
完美世界	19.57	10.01
正泰电源	25.73	10.00
联诚精密	25.73	10.00
宇晶股份	84.36	10.00
南矿集团	25.52	10.00
恩捷股份	57.44	10.00
汉森制药	7.59	10.00

创业板涨幅前二十

名称	价格	涨幅▼
凯龙高科	34.30	20.01
智立方	80.33	20.00
田中精机	50.57	20.00
佳创视讯	8.08	17.27
震裕科技	176.55	13.39
铭利达	22.57	13.36
振东制药	6.50	13.24
泽润新能	103.89	12.19
江天化学	36.68	11.66
福赛科技	140.99	11.54
首华燃气	17.08	10.98
安靠智电	49.01	10.56
海科新源	57.40	9.94
通源石油	12.64	9.72
光大同创	62.56	9.18
江丰电子	123.61	8.93
嘉益股份	56.27	8.52
中环海陆	37.99	8.48
易天股份	32.43	8.28
斯菱智驱	178.00	7.94