西部材料(002149)股票行情
西部材料(002149)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 |
|---|
| 2025-08-01 | 21.25 | 20.93 | -0.38 | -1.78% | 20.67 | 21.40 | 110886 | 23231.85 | 2.27% |
| 2025-07-31 | 21.04 | 21.31 | 0.06 | 0.28% | 20.95 | 21.85 | 140535 | 30004.34 | 2.88% |
| 2025-07-30 | 21.83 | 21.25 | -0.58 | -2.66% | 21.08 | 21.87 | 123769 | 26488.85 | 2.54% |
| 2025-07-29 | 21.61 | 21.83 | -0.03 | -0.14% | 21.60 | 22.18 | 171339 | 37481.00 | 3.51% |
| 2025-07-28 | 20.92 | 21.86 | 1.10 | 5.30% | 20.92 | 22.22 | 306699 | 66820.74 | 6.28% |
| 2025-07-25 | 20.80 | 20.76 | -0.03 | -0.14% | 20.52 | 20.94 | 121005 | 25063.64 | 2.48% |
| 2025-07-24 | 20.80 | 20.79 | -0.16 | -0.76% | 20.57 | 20.93 | 194808 | 40441.43 | 3.99% |
| 2025-07-23 | 20.40 | 20.95 | 0.59 | 2.90% | 20.06 | 21.20 | 228683 | 47312.28 | 4.68% |
| 2025-07-22 | 20.00 | 20.36 | 0.24 | 1.19% | 19.96 | 21.30 | 203839 | 41997.55 | 4.18% |
| 2025-07-21 | 20.17 | 20.12 | 0.04 | 0.20% | 19.93 | 20.66 | 166127 | 33675.51 | 3.40% |
| 2025-07-18 | 19.75 | 20.08 | 0.39 | 1.98% | 19.66 | 20.43 | 161397 | 32492.21 | 3.31% |
| 2025-07-17 | 19.79 | 19.69 | 0.02 | 0.10% | 19.40 | 19.80 | 124571 | 24437.59 | 2.55% |
| 2025-07-16 | 19.43 | 19.67 | 0.00 | 0.00% | 19.31 | 19.84 | 140620 | 27630.80 | 2.88% |
| 2025-07-15 | 18.26 | 19.67 | 1.36 | 7.43% | 18.24 | 19.83 | 339568 | 65160.10 | 6.96% |
| 2025-07-14 | 18.45 | 18.31 | -0.01 | -0.05% | 18.20 | 18.46 | 82015 | 15030.23 | 1.68% |
| 2025-07-11 | 18.16 | 18.32 | 0.16 | 0.88% | 18.09 | 18.54 | 111279 | 20383.22 | 2.28% |
| 2025-07-10 | 18.37 | 18.16 | -0.19 | -1.04% | 17.98 | 18.43 | 106515 | 19333.60 | 2.18% |
| 2025-07-09 | 18.65 | 18.35 | -0.18 | -0.97% | 18.26 | 18.66 | 87686 | 16176.62 | 1.80% |
| 2025-07-08 | 18.90 | 18.73 | -0.13 | -0.69% | 18.71 | 19.00 | 84880 | 15969.60 | 1.74% |
| 2025-07-07 | 18.71 | 18.86 | 0.01 | 0.05% | 18.61 | 19.18 | 105054 | 19878.83 | 2.15% |
| 2025-07-04 | 19.03 | 18.85 | -0.33 | -1.72% | 18.68 | 19.18 | 99792 | 18835.14 | 2.04% |
| 2025-07-03 | 19.21 | 19.18 | -0.11 | -0.57% | 18.91 | 19.45 | 153045 | 29385.20 | 3.14% |
| 2025-07-02 | 20.25 | 19.29 | -0.37 | -1.88% | 17.89 | 20.26 | 295816 | 57700.20 | 6.06% |
| 2025-07-01 | 19.86 | 19.66 | -0.19 | -0.96% | 19.19 | 19.96 | 140039 | 27403.88 | 2.87% |
| 2025-06-30 | 19.30 | 19.85 | 0.59 | 3.06% | 19.00 | 20.12 | 238548 | 47286.95 | 4.89% |
| 2025-06-27 | 18.66 | 19.26 | 0.51 | 2.72% | 18.66 | 19.42 | 178702 | 34196.90 | 3.66% |
| 2025-06-26 | 18.89 | 18.75 | 0.07 | 0.37% | 18.64 | 19.35 | 261229 | 49692.10 | 5.35% |
| 2025-06-25 | 17.94 | 18.68 | 0.74 | 4.12% | 17.84 | 18.72 | 264092 | 48795.12 | 5.41% |
| 2025-06-24 | 16.98 | 17.94 | 0.87 | 5.10% | 16.86 | 18.37 | 259412 | 45947.18 | 5.31% |
| 2025-06-23 | 16.53 | 17.07 | 0.38 | 2.28% | 16.38 | 17.16 | 182894 | 30616.81 | 3.75% |
| 2025-06-20 | 16.70 | 16.69 | -0.11 | -0.65% | 16.48 | 16.81 | 104291 | 17353.98 | 2.14% |
| 2025-06-19 | 17.37 | 16.80 | -0.58 | -3.34% | 16.69 | 17.37 | 164420 | 27794.22 | 3.37% |
| 2025-06-18 | 17.95 | 17.38 | -0.62 | -3.44% | 17.07 | 17.96 | 215087 | 37275.05 | 4.41% |
| 2025-06-17 | 18.09 | 18.00 | -0.11 | -0.61% | 17.95 | 18.36 | 109170 | 19720.52 | 2.24% |
| 2025-06-16 | 18.26 | 18.11 | -0.28 | -1.52% | 18.08 | 18.52 | 135233 | 24618.13 | 2.77% |
| 2025-06-13 | 18.50 | 18.39 | -0.21 | -1.13% | 18.08 | 18.75 | 264196 | 48619.25 | 5.41% |
| 2025-06-12 | 18.30 | 18.60 | 0.18 | 0.98% | 18.01 | 18.75 | 165956 | 30457.92 | 3.40% |
| 2025-06-11 | 18.18 | 18.42 | 0.24 | 1.32% | 18.03 | 18.53 | 122970 | 22577.36 | 2.52% |
| 2025-06-10 | 18.66 | 18.18 | -0.45 | -2.42% | 18.01 | 18.72 | 139121 | 25389.48 | 2.85% |
| 2025-06-09 | 18.38 | 18.63 | 0.36 | 1.97% | 18.27 | 18.86 | 164629 | 30670.84 | 3.37% |
| 2025-06-06 | 18.40 | 18.27 | -0.08 | -0.44% | 18.16 | 18.71 | 127226 | 23312.81 | 2.61% |
| 2025-06-05 | 18.50 | 18.35 | -0.19 | -1.02% | 18.22 | 18.59 | 128883 | 23642.78 | 2.64% |
| 2025-06-04 | 18.90 | 18.54 | -0.14 | -0.75% | 18.44 | 19.00 | 116747 | 21774.45 | 2.39% |
| 2025-06-03 | 18.57 | 18.68 | 0.35 | 1.91% | 18.47 | 18.93 | 102650 | 19189.06 | 2.10% |
| 2025-05-30 | 18.85 | 18.33 | -0.50 | -2.66% | 18.10 | 18.85 | 139759 | 25729.17 | 2.86% |
| 2025-05-29 | 18.00 | 18.83 | 0.81 | 4.50% | 17.90 | 19.36 | 182142 | 34046.25 | 3.73% |
| 2025-05-28 | 18.24 | 18.02 | -0.23 | -1.26% | 17.93 | 18.41 | 130358 | 23628.98 | 2.67% |
| 2025-05-27 | 18.98 | 18.25 | -0.90 | -4.70% | 18.21 | 19.10 | 163164 | 30034.70 | 3.34% |
| 2025-05-26 | 19.27 | 19.15 | 0.21 | 1.11% | 18.73 | 19.50 | 93752 | 17919.44 | 1.92% |
| 2025-05-23 | 18.80 | 18.94 | 0.01 | 0.05% | 18.80 | 19.43 | 84924 | 16242.21 | 1.74% |
| 2025-05-22 | 19.30 | 18.93 | -0.48 | -2.47% | 18.91 | 19.50 | 74958 | 14365.84 | 1.54% |
| 2025-05-21 | 19.59 | 19.41 | -0.23 | -1.17% | 19.28 | 19.69 | 60125 | 11673.31 | 1.23% |
| 2025-05-20 | 19.53 | 19.64 | -0.03 | -0.15% | 19.43 | 19.83 | 60414 | 11842.90 | 1.24% |
| 2025-05-19 | 19.36 | 19.67 | 0.33 | 1.71% | 19.01 | 19.95 | 106344 | 20903.04 | 2.18% |
| 2025-05-16 | 19.31 | 19.34 | -0.16 | -0.82% | 19.26 | 20.00 | 90278 | 17685.13 | 1.85% |
| 2025-05-15 | 19.42 | 19.50 | 0.02 | 0.10% | 19.10 | 19.98 | 96252 | 18760.95 | 1.97% |
| 2025-05-14 | 19.53 | 19.48 | -0.17 | -0.87% | 19.45 | 19.75 | 69916 | 13682.53 | 1.43% |
| 2025-05-13 | 20.30 | 19.65 | -0.54 | -2.67% | 19.55 | 20.30 | 103915 | 20528.02 | 2.13% |
| 2025-05-12 | 19.68 | 20.19 | 0.41 | 2.07% | 19.53 | 20.89 | 170704 | 34597.40 | 3.50% |
| 2025-05-09 | 19.99 | 19.78 | -0.17 | -0.85% | 19.40 | 20.05 | 112205 | 22125.80 | 2.30% |
| 2025-05-08 | 19.42 | 19.95 | 0.37 | 1.89% | 19.18 | 20.04 | 134775 | 26544.71 | 2.76% |
| 2025-05-07 | 19.60 | 19.58 | 0.28 | 1.45% | 19.14 | 19.65 | 124751 | 24228.48 | 2.56% |
| 2025-05-06 | 18.55 | 19.30 | 0.89 | 4.83% | 18.52 | 19.39 | 110467 | 21193.37 | 2.26% |
| 2025-04-30 | 18.78 | 18.41 | -0.45 | -2.39% | 18.41 | 19.23 | 114615 | 21482.47 | 2.35% |
| 2025-04-29 | 18.49 | 18.86 | 0.15 | 0.80% | 18.11 | 19.08 | 72542 | 13556.15 | 1.49% |
| 2025-04-28 | 19.29 | 18.71 | -0.38 | -1.99% | 18.63 | 19.43 | 62166 | 11743.19 | 1.27% |
| 2025-04-25 | 18.62 | 19.09 | 0.47 | 2.52% | 18.49 | 19.32 | 97421 | 18432.97 | 2.00% |
| 2025-04-24 | 19.01 | 18.62 | -0.46 | -2.41% | 18.51 | 19.15 | 127014 | 23744.41 | 2.60% |
| 2025-04-23 | 19.08 | 19.08 | -0.06 | -0.31% | 18.70 | 19.35 | 124342 | 23661.62 | 2.55% |
| 2025-04-22 | 19.71 | 19.14 | -0.57 | -2.89% | 19.00 | 19.71 | 102240 | 19631.94 | 2.09% |
| 2025-04-21 | 19.69 | 19.71 | 0.10 | 0.51% | 19.38 | 20.07 | 70950 | 13990.57 | 1.45% |
| 2025-04-18 | 19.28 | 19.61 | 0.28 | 1.45% | 19.15 | 19.71 | 49397 | 9651.06 | 1.01% |
| 2025-04-17 | 19.39 | 19.33 | -0.20 | -1.02% | 19.30 | 19.68 | 45266 | 8803.89 | 0.93% |
| 2025-04-16 | 20.08 | 19.53 | -0.53 | -2.64% | 19.26 | 20.20 | 70836 | 13902.15 | 1.45% |
| 2025-04-15 | 20.37 | 20.06 | -0.32 | -1.57% | 19.71 | 20.41 | 78455 | 15647.85 | 1.61% |
| 2025-04-14 | 20.92 | 20.38 | -0.31 | -1.50% | 20.24 | 21.00 | 107641 | 22130.31 | 2.21% |
| 2025-04-11 | 20.38 | 20.69 | 0.31 | 1.52% | 20.16 | 21.05 | 115544 | 23977.90 | 2.37% |
| 2025-04-10 | 20.18 | 20.38 | 0.20 | 0.99% | 20.09 | 20.68 | 121433 | 24839.78 | 2.49% |
| 2025-04-09 | 18.76 | 20.18 | 1.32 | 7.00% | 18.23 | 20.65 | 239392 | 47510.44 | 4.90% |
| 2025-04-08 | 18.15 | 18.86 | 0.71 | 3.91% | 18.00 | 19.17 | 199833 | 37205.55 | 4.09% |
深证大盘股票行情在线 K线走势图
