西部创业(000557)股票行情
西部创业(000557)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 |
|---|
| 2026-02-03 | 5.00 | 4.96 | -0.01 | -0.20% | 4.93 | 5.03 | 169130 | 8404.02 | 1.16% |
| 2026-02-02 | 5.10 | 4.97 | -0.27 | -5.15% | 4.97 | 5.18 | 325259 | 16493.79 | 2.23% |
| 2026-01-30 | 5.05 | 5.24 | 0.18 | 3.56% | 5.03 | 5.35 | 359984 | 18609.73 | 2.47% |
| 2026-01-29 | 5.09 | 5.06 | -0.04 | -0.78% | 5.02 | 5.10 | 129919 | 6574.45 | 0.89% |
| 2026-01-28 | 4.99 | 5.10 | 0.10 | 2.00% | 4.98 | 5.12 | 194113 | 9811.11 | 1.33% |
| 2026-01-27 | 5.05 | 5.00 | -0.07 | -1.38% | 4.98 | 5.09 | 136977 | 6873.70 | 0.94% |
| 2026-01-26 | 5.05 | 5.07 | 0.00 | 0.00% | 5.01 | 5.08 | 161823 | 8159.13 | 1.11% |
| 2026-01-23 | 5.05 | 5.07 | 0.02 | 0.40% | 5.03 | 5.07 | 133930 | 6768.72 | 0.92% |
| 2026-01-22 | 4.99 | 5.05 | 0.06 | 1.20% | 4.98 | 5.07 | 152873 | 7704.84 | 1.05% |
| 2026-01-21 | 4.99 | 4.99 | 0.00 | 0.00% | 4.97 | 5.02 | 99885 | 4982.68 | 0.69% |
| 2026-01-20 | 4.99 | 4.99 | 0.01 | 0.20% | 4.97 | 5.01 | 91545 | 4569.03 | 0.63% |
| 2026-01-19 | 4.93 | 4.98 | 0.04 | 0.81% | 4.92 | 5.00 | 88401 | 4387.68 | 0.61% |
| 2026-01-16 | 5.01 | 4.94 | -0.07 | -1.40% | 4.94 | 5.02 | 138007 | 6862.00 | 0.95% |
| 2026-01-15 | 5.00 | 5.01 | 0.00 | 0.00% | 4.97 | 5.06 | 106067 | 5312.26 | 0.73% |
| 2026-01-14 | 5.06 | 5.01 | -0.05 | -0.99% | 4.99 | 5.09 | 145397 | 7333.25 | 1.00% |
| 2026-01-13 | 5.03 | 5.06 | 0.04 | 0.80% | 5.00 | 5.11 | 165906 | 8385.35 | 1.14% |
| 2026-01-12 | 5.02 | 5.02 | 0.03 | 0.60% | 4.98 | 5.02 | 111326 | 5569.93 | 0.76% |
| 2026-01-09 | 4.99 | 4.99 | -0.01 | -0.20% | 4.96 | 5.01 | 110321 | 5503.76 | 0.76% |
| 2026-01-08 | 4.98 | 5.00 | 0.01 | 0.20% | 4.97 | 5.02 | 71617 | 3578.88 | 0.49% |
| 2026-01-07 | 5.00 | 4.99 | -0.03 | -0.60% | 4.97 | 5.03 | 86695 | 4335.42 | 0.59% |
| 2026-01-06 | 4.99 | 5.02 | 0.02 | 0.40% | 4.98 | 5.04 | 83233 | 4174.95 | 0.57% |
| 2026-01-05 | 4.99 | 5.00 | 0.02 | 0.40% | 4.94 | 5.01 | 93917 | 4677.15 | 0.64% |
| 2025-12-31 | 5.02 | 4.98 | -0.04 | -0.80% | 4.97 | 5.08 | 115912 | 5816.01 | 0.80% |
| 2025-12-30 | 5.12 | 5.02 | -0.09 | -1.76% | 5.00 | 5.12 | 113245 | 5697.76 | 0.78% |
| 2025-12-29 | 5.16 | 5.11 | -0.10 | -1.92% | 5.10 | 5.20 | 149292 | 7682.90 | 1.02% |
| 2025-12-26 | 5.05 | 5.21 | 0.17 | 3.37% | 5.01 | 5.27 | 279278 | 14415.10 | 1.92% |
| 2025-12-25 | 5.05 | 5.04 | 0.11 | 2.23% | 5.00 | 5.14 | 161940 | 8190.82 | 1.11% |
| 2025-12-24 | 4.90 | 4.93 | 0.03 | 0.61% | 4.88 | 4.96 | 53465 | 2635.11 | 0.37% |
| 2025-12-23 | 4.94 | 4.90 | -0.02 | -0.41% | 4.89 | 4.95 | 60133 | 2958.12 | 0.41% |
| 2025-12-22 | 4.94 | 4.92 | -0.03 | -0.61% | 4.91 | 4.98 | 72422 | 3578.86 | 0.50% |
| 2025-12-19 | 4.89 | 4.95 | 0.09 | 1.85% | 4.85 | 4.96 | 75675 | 3728.79 | 0.52% |
| 2025-12-18 | 4.84 | 4.86 | 0.03 | 0.62% | 4.81 | 4.88 | 52494 | 2549.26 | 0.36% |
| 2025-12-17 | 4.85 | 4.83 | -0.02 | -0.41% | 4.77 | 4.86 | 77257 | 3717.77 | 0.53% |
| 2025-12-16 | 4.91 | 4.85 | -0.06 | -1.22% | 4.84 | 4.92 | 70424 | 3423.02 | 0.48% |
| 2025-12-15 | 4.91 | 4.91 | -0.02 | -0.41% | 4.87 | 4.93 | 71972 | 3530.38 | 0.49% |
| 2025-12-12 | 4.96 | 4.93 | -0.04 | -0.80% | 4.92 | 4.99 | 96804 | 4795.96 | 0.66% |
| 2025-12-11 | 4.96 | 4.97 | 0.02 | 0.40% | 4.93 | 5.04 | 94436 | 4704.42 | 0.65% |
| 2025-12-10 | 4.95 | 4.95 | 0.01 | 0.20% | 4.92 | 4.97 | 62455 | 3089.41 | 0.43% |
| 2025-12-09 | 4.94 | 4.94 | 0.00 | 0.00% | 4.91 | 4.98 | 77005 | 3808.10 | 0.53% |
| 2025-12-08 | 5.00 | 4.94 | -0.06 | -1.20% | 4.93 | 5.03 | 114387 | 5675.42 | 0.78% |
| 2025-12-05 | 4.95 | 5.00 | 0.05 | 1.01% | 4.92 | 5.00 | 58301 | 2891.96 | 0.40% |
| 2025-12-04 | 4.99 | 4.95 | -0.06 | -1.20% | 4.93 | 5.01 | 61349 | 3043.47 | 0.42% |
| 2025-12-03 | 5.00 | 5.01 | 0.00 | 0.00% | 4.97 | 5.02 | 56803 | 2838.75 | 0.39% |
| 2025-12-02 | 4.97 | 5.01 | 0.04 | 0.80% | 4.94 | 5.03 | 73672 | 3677.94 | 0.51% |
| 2025-12-01 | 4.98 | 4.97 | -0.01 | -0.20% | 4.95 | 5.02 | 85945 | 4278.47 | 0.59% |
| 2025-11-28 | 4.92 | 4.98 | 0.06 | 1.22% | 4.88 | 4.99 | 88331 | 4376.01 | 0.61% |
| 2025-11-27 | 4.98 | 4.92 | -0.07 | -1.40% | 4.92 | 4.99 | 114235 | 5657.82 | 0.78% |
| 2025-11-26 | 5.04 | 4.99 | -0.03 | -0.60% | 4.97 | 5.05 | 113963 | 5704.90 | 0.78% |
| 2025-11-25 | 5.03 | 5.02 | -0.01 | -0.20% | 5.01 | 5.05 | 86071 | 4331.84 | 0.59% |
| 2025-11-24 | 5.05 | 5.03 | -0.01 | -0.20% | 5.01 | 5.09 | 84433 | 4260.56 | 0.58% |
| 2025-11-21 | 5.16 | 5.04 | -0.13 | -2.51% | 4.99 | 5.17 | 144690 | 7327.93 | 0.99% |
| 2025-11-20 | 5.19 | 5.17 | 0.00 | 0.00% | 5.15 | 5.20 | 97435 | 5040.68 | 0.67% |
| 2025-11-19 | 5.26 | 5.17 | -0.09 | -1.71% | 5.15 | 5.28 | 128470 | 6665.27 | 0.88% |
| 2025-11-18 | 5.33 | 5.26 | -0.07 | -1.31% | 5.22 | 5.34 | 136742 | 7202.19 | 0.94% |
| 2025-11-17 | 5.35 | 5.33 | -0.01 | -0.19% | 5.30 | 5.38 | 89739 | 4788.46 | 0.62% |
| 2025-11-14 | 5.38 | 5.34 | -0.05 | -0.93% | 5.33 | 5.41 | 98032 | 5264.08 | 0.67% |
| 2025-11-13 | 5.34 | 5.39 | 0.08 | 1.51% | 5.30 | 5.39 | 128362 | 6875.19 | 0.88% |
| 2025-11-12 | 5.33 | 5.31 | -0.03 | -0.56% | 5.31 | 5.37 | 93657 | 4993.47 | 0.64% |
| 2025-11-11 | 5.31 | 5.34 | 0.03 | 0.56% | 5.28 | 5.34 | 130035 | 6918.26 | 0.89% |
| 2025-11-10 | 5.26 | 5.31 | 0.04 | 0.76% | 5.25 | 5.31 | 110270 | 5836.93 | 0.76% |
| 2025-11-07 | 5.23 | 5.27 | 0.04 | 0.76% | 5.22 | 5.28 | 108887 | 5729.44 | 0.75% |
| 2025-11-06 | 5.23 | 5.23 | 0.01 | 0.19% | 5.21 | 5.26 | 82960 | 4341.07 | 0.57% |
| 2025-11-05 | 5.16 | 5.22 | 0.05 | 0.97% | 5.15 | 5.24 | 120144 | 6255.23 | 0.82% |
| 2025-11-04 | 5.17 | 5.17 | 0.00 | 0.00% | 5.14 | 5.19 | 99045 | 5120.83 | 0.68% |
| 2025-11-03 | 5.18 | 5.17 | 0.01 | 0.19% | 5.14 | 5.19 | 100156 | 5169.35 | 0.69% |
| 2025-10-31 | 5.15 | 5.16 | 0.01 | 0.19% | 5.12 | 5.17 | 105559 | 5429.99 | 0.72% |
| 2025-10-30 | 5.18 | 5.15 | -0.05 | -0.96% | 5.14 | 5.22 | 117013 | 6052.31 | 0.80% |
| 2025-10-29 | 5.20 | 5.20 | 0.01 | 0.19% | 5.15 | 5.21 | 80107 | 4151.51 | 0.55% |
| 2025-10-28 | 5.18 | 5.19 | 0.00 | 0.00% | 5.18 | 5.23 | 78281 | 4072.40 | 0.54% |
| 2025-10-27 | 5.19 | 5.19 | 0.00 | 0.00% | 5.17 | 5.23 | 110298 | 5728.14 | 0.76% |
| 2025-10-24 | 5.24 | 5.19 | -0.05 | -0.95% | 5.17 | 5.26 | 105617 | 5489.61 | 0.72% |
| 2025-10-23 | 5.21 | 5.24 | 0.04 | 0.77% | 5.18 | 5.27 | 131382 | 6874.71 | 0.90% |
| 2025-10-22 | 5.19 | 5.20 | 0.01 | 0.19% | 5.16 | 5.22 | 89794 | 4666.23 | 0.62% |
| 2025-10-21 | 5.11 | 5.19 | 0.08 | 1.57% | 5.09 | 5.22 | 133746 | 6910.97 | 0.92% |
| 2025-10-20 | 5.10 | 5.11 | 0.04 | 0.79% | 5.06 | 5.13 | 122407 | 6227.09 | 0.84% |
| 2025-10-17 | 5.09 | 5.07 | -0.02 | -0.39% | 5.06 | 5.14 | 127775 | 6511.65 | 0.88% |
| 2025-10-16 | 5.17 | 5.09 | -0.07 | -1.36% | 5.08 | 5.17 | 154555 | 7900.50 | 1.06% |
| 2025-10-15 | 5.17 | 5.16 | -0.08 | -1.53% | 5.08 | 5.21 | 189472 | 9762.38 | 1.30% |
| 2025-10-14 | 5.23 | 5.24 | 0.02 | 0.38% | 5.20 | 5.28 | 102527 | 5384.93 | 0.70% |
| 2025-10-13 | 5.18 | 5.22 | -0.03 | -0.57% | 5.07 | 5.24 | 132116 | 6828.60 | 0.91% |
深证大盘股票行情在线 K线走势图
西部创业(000557)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
