*ST西发（000752）历史行情
以下为*ST西发近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 8.680 | 8.720 | 8.780 | 8.630 | 0.040 | 0.461% | 169.01万 | 0.15亿 | 0.641% |
| 2026-10-01 | 8.680 | 8.720 | 8.780 | 8.630 | 0.040 | 0.461% | 169.01万 | 0.15亿 | 0.641% |
| 2026-09-30 | 8.680 | 8.720 | 8.780 | 8.630 | 0.040 | 0.461% | 1.69万 | 0.00亿 | 0.000% |
| 2026-09-29 | 8.800 | 8.680 | 8.880 | 8.620 | -0.330 | -3.663% | 3.34万 | 0.00亿 | 0.000% |
| 2026-09-28 | 8.960 | 9.010 | 9.130 | 8.880 | 0.050 | 0.558% | 2.89万 | 0.00亿 | 0.000% |
| 2026-09-27 | 8.710 | 8.960 | 9.090 | 8.660 | 0.230 | 2.635% | 376.71万 | 0.34亿 | 1.428% |
| 2026-09-24 | 8.710 | 8.960 | 9.090 | 8.660 | 0.230 | 2.635% | 3.77万 | 0.00亿 | 0.000% |
| 2026-09-23 | 8.640 | 8.730 | 8.920 | 8.640 | 0.060 | 0.692% | 1.60万 | 0.00亿 | 0.000% |
| 2026-09-22 | 8.640 | 8.670 | 8.740 | 8.630 | -0.040 | -0.459% | 1.05万 | 0.00亿 | 0.000% |
| 2026-09-21 | 8.700 | 8.710 | 8.720 | 8.640 | 0.020 | 0.230% | 0.96万 | 0.00亿 | 0.000% |
| 2026-09-18 | 8.650 | 8.690 | 8.740 | 8.640 | 0.040 | 0.462% | 1.30万 | 0.00亿 | 0.000% |
| 2026-09-17 | 8.660 | 8.650 | 8.690 | 8.620 | -0.030 | -0.346% | 0.88万 | 0.00亿 | 0.000% |
| 2026-09-16 | 8.580 | 8.680 | 8.710 | 8.570 | 0.090 | 1.048% | 0.83万 | 0.00亿 | 0.000% |
| 2026-09-15 | 8.800 | 8.590 | 8.810 | 8.590 | -0.230 | -2.608% | 2.19万 | 0.00亿 | 0.000% |
| 2026-09-14 | 8.850 | 8.820 | 9.080 | 8.770 | -0.020 | -0.226% | 2.77万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.680 | 8.840 | 8.870 | 8.560 | 0.150 | 1.726% | 1.90万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.660 | 8.690 | 8.780 | 8.510 | 0.000 | 0.000% | 1.26万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.850 | 8.690 | 8.850 | 8.690 | -0.160 | -1.808% | 1.64万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.890 | 8.850 | 8.900 | 8.780 | -0.030 | -0.338% | 1.98万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.980 | 8.880 | 9.080 | 8.810 | -0.070 | -0.782% | 3.28万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.470 | 8.950 | 9.010 | 8.440 | 0.520 | 6.168% | 5.48万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.430 | 8.430 | 8.460 | 8.380 | 0.000 | 0.000% | 1.19万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.410 | 8.430 | 8.470 | 8.280 | 0.010 | 0.119% | 2.11万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.550 | 8.420 | 8.560 | 8.380 | -0.100 | -1.174% | 2.38万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.690 | 8.520 | 8.690 | 8.490 | -0.190 | -2.181% | 1.76万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.680 | 8.710 | 8.820 | 8.670 | -0.110 | -1.247% | 1.36万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.820 | 8.820 | 8.900 | 8.740 | 0.060 | 0.685% | 1.19万 | 0.00亿 | 0.000% |
| 2026-08-26 | 8.820 | 8.760 | 8.860 | 8.730 | -0.060 | -0.680% | 1.42万 | 0.00亿 | 0.000% |
| 2026-08-25 | 8.820 | 8.820 | 8.950 | 8.810 | -0.050 | -0.564% | 1.73万 | 0.00亿 | 0.000% |
| 2026-08-24 | 8.970 | 8.870 | 8.970 | 8.830 | -0.110 | -1.225% | 1.48万 | 0.00亿 | 0.000% |
| 2026-08-21 | 9.010 | 8.980 | 9.010 | 8.910 | 0.010 | 0.111% | 0.86万 | 0.00亿 | 0.000% |
| 2026-08-20 | 9.080 | 8.970 | 9.080 | 8.920 | 0.080 | 0.900% | 1.21万 | 0.00亿 | 0.000% |
| 2026-08-19 | 9.010 | 8.890 | 9.050 | 8.780 | -0.120 | -1.332% | 1.93万 | 0.00亿 | 0.000% |
| 2026-08-18 | 9.150 | 9.010 | 9.150 | 8.990 | -0.140 | -1.530% | 1.57万 | 0.00亿 | 0.000% |
| 2026-08-17 | 9.130 | 9.150 | 9.250 | 9.100 | 0.010 | 0.109% | 1.32万 | 0.00亿 | 0.000% |
| 2026-08-14 | 8.980 | 9.140 | 9.150 | 8.900 | 0.160 | 1.782% | 1.78万 | 0.00亿 | 0.000% |
| 2026-08-13 | 9.120 | 8.980 | 9.160 | 8.980 | -0.180 | -1.965% | 2.37万 | 0.00亿 | 0.000% |
| 2026-08-12 | 9.250 | 9.160 | 9.400 | 9.130 | 0.010 | 0.109% | 2.78万 | 0.00亿 | 0.000% |
| 2026-08-11 | 9.180 | 9.150 | 9.230 | 9.110 | -0.030 | -0.327% | 2.06万 | 0.00亿 | 0.000% |
| 2026-08-10 | 8.920 | 9.180 | 9.250 | 8.830 | 0.270 | 3.030% | 4.22万 | 0.00亿 | 0.000% |
| 2026-08-07 | 8.920 | 8.910 | 9.080 | 8.860 | 0.050 | 0.564% | 2.65万 | 0.00亿 | 0.000% |
| 2026-08-06 | 8.830 | 8.860 | 9.350 | 8.830 | 0.030 | 0.340% | 4.53万 | 0.00亿 | 0.000% |
| 2026-08-05 | 8.380 | 8.830 | 9.030 | 8.280 | 0.600 | 7.290% | 5.74万 | 0.00亿 | 0.000% |
| 2026-08-04 | 8.040 | 8.230 | 8.250 | 8.000 | 0.190 | 2.363% | 2.82万 | 0.00亿 | 0.000% |
| 2026-08-03 | 8.080 | 8.040 | 8.080 | 7.990 | -0.040 | -0.495% | 1.21万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.980 | 8.080 | 8.080 | 7.930 | 0.100 | 1.253% | 1.71万 | 0.00亿 | 0.000% |
| 2026-07-30 | 8.020 | 7.980 | 8.200 | 7.940 | -0.030 | -0.375% | 2.83万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.930 | 8.010 | 8.080 | 7.920 | 0.090 | 1.136% | 1.92万 | 0.00亿 | 0.000% |
| 2026-07-28 | 8.020 | 7.920 | 8.070 | 7.890 | -0.100 | -1.247% | 1.63万 | 0.00亿 | 0.000% |
| 2026-07-27 | 8.050 | 8.020 | 8.080 | 7.970 | 0.000 | 0.000% | 1.08万 | 0.00亿 | 0.000% |
| 2026-07-24 | 8.040 | 8.020 | 8.090 | 8.000 | -0.050 | -0.620% | 1.45万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.960 | 8.070 | 8.150 | 7.950 | 0.120 | 1.509% | 1.82万 | 0.00亿 | 0.000% |
| 2026-07-22 | 8.100 | 7.950 | 8.110 | 7.930 | -0.160 | -1.973% | 1.92万 | 0.00亿 | 0.000% |
| 2026-07-21 | 8.130 | 8.110 | 8.190 | 7.960 | -0.030 | -0.369% | 2.82万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.980 | 8.140 | 8.330 | 7.980 | 0.160 | 2.005% | 4.13万 | 0.00亿 | 0.000% |
| 2026-07-17 | 8.180 | 7.980 | 8.180 | 7.850 | -0.140 | -1.724% | 2.70万 | 0.00亿 | 0.000% |
| 2026-07-16 | 8.140 | 8.120 | 8.550 | 8.020 | 0.100 | 1.247% | 3.92万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.730 | 8.020 | 8.170 | 7.730 | 0.180 | 2.296% | 2.41万 | 0.00亿 | 0.000% |
| 2026-07-14 | 8.200 | 7.840 | 8.200 | 7.730 | -0.360 | -4.390% | 4.20万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.880 | 8.200 | 8.270 | 7.880 | 0.380 | 4.859% | 4.63万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.640 | 7.820 | 7.990 | 7.600 | 0.120 | 1.558% | 3.42万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.380 | 7.700 | 7.890 | 7.220 | 0.370 | 5.048% | 4.11万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.330 | 7.330 | 7.430 | 7.100 | -0.020 | -0.272% | 1.85万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.700 | 7.350 | 7.750 | 7.190 | -0.320 | -4.172% | 3.95万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.970 | 7.670 | 8.030 | 7.660 | -0.280 | -3.522% | 2.57万 | 0.00亿 | 0.000% |
| 2026-07-03 | 8.030 | 7.950 | 8.130 | 7.940 | -0.080 | -0.996% | 2.68万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.750 | 8.030 | 8.140 | 7.650 | 0.270 | 3.479% | 4.62万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.920 | 7.760 | 7.970 | 7.540 | -0.160 | -2.020% | 3.61万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.660 | 7.920 | 7.990 | 7.520 | 0.300 | 3.937% | 4.46万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.600 | 7.620 | 7.900 | 7.600 | -0.380 | -4.750% | 3.31万 | 0.00亿 | 0.000% |
| 2026-06-26 | 8.200 | 8.000 | 8.420 | 8.000 | -0.420 | -4.988% | 4.09万 | 0.00亿 | 0.000% |
| 2026-06-25 | 8.630 | 8.420 | 8.680 | 8.390 | -0.260 | -2.995% | 3.47万 | 0.00亿 | 0.000% |
| 2026-06-24 | 8.920 | 8.680 | 8.920 | 8.630 | -0.230 | -2.581% | 2.86万 | 0.00亿 | 0.000% |
| 2026-06-23 | 8.980 | 8.910 | 9.090 | 8.850 | 0.200 | 2.296% | 3.68万 | 0.00亿 | 0.000% |
| 2026-06-22 | 8.780 | 8.710 | 8.890 | 8.480 | -0.080 | -0.910% | 3.86万 | 0.00亿 | 0.000% |
| 2026-06-18 | 8.620 | 8.790 | 8.800 | 8.460 | 0.180 | 2.091% | 3.19万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.720 | 8.610 | 8.840 | 8.530 | -0.110 | -1.261% | 2.84万 | 0.00亿 | 0.000% |
| 2026-06-16 | 9.000 | 8.720 | 9.000 | 8.700 | -0.280 | -3.111% | 4.68万 | 0.00亿 | 0.000% |
| 2026-06-15 | 9.100 | 9.000 | 9.170 | 8.960 | -0.200 | -2.174% | 3.38万 | 0.00亿 | 0.000% |
| 2026-06-12 | 8.990 | 9.200 | 9.220 | 8.870 | 0.260 | 2.908% | 3.00万 | 0.00亿 | 0.000% |
| 2026-06-11 | 9.250 | 8.940 | 9.350 | 8.920 | -0.310 | -3.351% | 3.83万 | 0.00亿 | 0.000% |
| 2026-06-10 | 9.150 | 9.250 | 9.280 | 9.130 | 0.100 | 1.093% | 3.34万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.890 | 9.150 | 9.270 | 8.890 | 0.260 | 2.925% | 4.94万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.850 | 8.890 | 9.020 | 8.810 | -0.120 | -1.332% | 2.05万 | 0.00亿 | 0.000% |
| 2026-06-05 | 9.060 | 9.010 | 9.100 | 8.970 | -0.020 | -0.221% | 2.42万 | 0.00亿 | 0.000% |
| 2026-06-04 | 9.030 | 9.030 | 9.170 | 9.010 | -0.090 | -0.987% | 1.38万 | 0.00亿 | 0.000% |
| 2026-06-03 | 9.100 | 9.120 | 9.200 | 9.100 | -0.080 | -0.870% | 2.08万 | 0.00亿 | 0.000% |
| 2026-06-02 | 9.110 | 9.200 | 9.490 | 9.050 | 0.090 | 0.988% | 3.69万 | 0.00亿 | 0.000% |
| 2026-06-01 | 9.080 | 9.110 | 9.120 | 8.990 | 0.040 | 0.441% | 2.45万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.880 | 9.070 | 9.200 | 8.840 | 0.040 | 0.443% | 4.11万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.910 | 9.030 | 9.140 | 8.880 | 0.240 | 2.730% | 4.50万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.640 | 8.790 | 8.900 | 8.460 | 0.110 | 1.267% | 4.43万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.840 | 8.680 | 8.840 | 8.500 | -0.150 | -1.699% | 3.77万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.980 | 8.830 | 9.040 | 8.830 | -0.200 | -2.215% | 3.56万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.920 | 9.030 | 9.080 | 8.860 | 0.120 | 1.347% | 2.47万 | 0.00亿 | 0.000% |
| 2026-05-21 | 9.290 | 8.910 | 9.320 | 8.910 | -0.380 | -4.090% | 5.19万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.230 | 9.290 | 9.480 | 9.230 | -0.060 | -0.642% | 4.04万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.920 | 9.350 | 9.350 | 8.840 | 0.450 | 5.056% | 7.74万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.980 | 8.900 | 9.130 | 8.880 | -0.140 | -1.549% | 2.63万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.130 | 9.040 | 9.150 | 8.920 | -0.090 | -0.986% | 3.61万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.190 | 9.130 | 9.260 | 9.100 | -0.060 | -0.653% | 3.31万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.210 | 9.190 | 9.350 | 9.120 | -0.010 | -0.109% | 3.86万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.420 | 9.200 | 9.560 | 9.200 | -0.240 | -2.542% | 4.71万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.180 | 9.440 | 9.600 | 9.120 | 0.230 | 2.497% | 6.14万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.000 | 9.210 | 9.460 | 9.000 | 0.060 | 0.656% | 6.17万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.620 | 9.150 | 9.620 | 9.150 | -0.480 | -4.984% | 8.23万 | 0.00亿 | 0.000% |
| 2026-05-06 | 10.000 | 9.630 | 10.020 | 9.500 | -0.370 | -3.700% | 7.75万 | 0.00亿 | 0.000% |
| 2026-04-30 | 9.800 | 10.000 | 10.060 | 9.800 | -0.120 | -1.186% | 5.59万 | 0.00亿 | 0.000% |
| 2026-04-29 | 11.100 | 10.120 | 11.130 | 10.120 | -0.530 | -4.977% | 12.54万 | 0.00亿 | 0.000% |
| 2026-04-28 | 10.650 | 10.650 | 10.650 | 10.510 | 0.510 | 5.030% | 4.44万 | 0.00亿 | 0.000% |
| 2026-04-24 | 9.990 | 10.140 | 10.320 | 9.910 | 0.280 | 2.840% | 6.57万 | 0.00亿 | 0.000% |
| 2026-04-23 | 10.150 | 9.860 | 10.180 | 9.860 | -0.110 | -1.103% | 4.10万 | 0.00亿 | 0.000% |
| 2026-04-22 | 9.990 | 9.970 | 10.180 | 9.810 | 0.020 | 0.201% | 5.45万 | 0.00亿 | 0.000% |
| 2026-04-21 | 10.430 | 9.950 | 10.430 | 9.880 | 0.020 | 0.201% | 8.49万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.660 | 9.930 | 9.930 | 9.660 | 0.470 | 4.968% | 1.91万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.530 | 9.460 | 9.640 | 9.400 | -0.070 | -0.735% | 3.33万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.700 | 9.530 | 9.940 | 9.270 | -0.170 | -1.753% | 8.23万 | 0.00亿 | 0.000% |
| 2026-04-15 | 9.870 | 9.700 | 10.080 | 9.640 | -0.040 | -0.411% | 7.79万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.710 | 9.740 | 9.740 | 9.520 | 0.460 | 4.957% | 10.74万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.890 | 9.280 | 9.280 | 8.890 | 0.440 | 4.977% | 3.77万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.560 | 8.840 | 9.010 | 8.560 | 0.190 | 2.197% | 8.60万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.870 | 8.650 | 8.900 | 8.640 | -0.440 | -4.840% | 10.61万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.800 | 9.090 | 9.150 | 8.360 | 0.360 | 4.124% | 17.57万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.900 | 8.730 | 9.150 | 8.730 | 0.000 | 0.000% | 16.92万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.190 | 9.190 | 9.190 | 9.190 | 0.000 | 0.000% | 0.70万 | 0.00亿 | 0.000% |
| 2026-04-02 | 9.670 | 9.670 | 9.670 | 9.670 | 0.000 | 0.000% | 1.70万 | 0.00亿 | 0.000% |
| 2026-04-01 | 10.660 | 10.180 | 10.790 | 10.180 | 0.000 | 0.000% | 12.94万 | 0.00亿 | 0.000% |