西部材料(002149)股票行情 西部材料股票行情 002149股票行情_爱股网
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 |
|---|
| 2025-10-31 | 17.87 | 17.97 | -0.17 | -0.94% | 17.75 | 18.18 | 165525 | 29664.12 | 3.39% |
| 2025-10-30 | 18.55 | 18.14 | -0.43 | -2.32% | 18.12 | 18.57 | 199511 | 36438.27 | 4.09% |
| 2025-10-29 | 18.00 | 18.57 | 0.54 | 3.00% | 17.81 | 18.87 | 399229 | 73895.69 | 8.18% |
| 2025-10-28 | 17.70 | 18.03 | 0.29 | 1.63% | 17.63 | 18.28 | 213015 | 38458.46 | 4.36% |
| 2025-10-27 | 17.63 | 17.74 | 0.20 | 1.14% | 17.56 | 17.80 | 118747 | 21041.86 | 2.43% |
| 2025-10-24 | 17.45 | 17.54 | 0.03 | 0.17% | 17.42 | 17.60 | 83699 | 14652.19 | 1.71% |
| 2025-10-23 | 17.30 | 17.51 | 0.16 | 0.92% | 17.06 | 17.57 | 89218 | 15405.46 | 1.83% |
| 2025-10-22 | 17.20 | 17.35 | 0.10 | 0.58% | 17.09 | 17.47 | 78841 | 13670.68 | 1.62% |
| 2025-10-21 | 17.28 | 17.35 | 0.07 | 0.41% | 17.21 | 17.47 | 73994 | 12827.24 | 1.52% |
| 2025-10-20 | 17.29 | 17.28 | 0.04 | 0.23% | 17.16 | 17.36 | 78174 | 13493.95 | 1.60% |
| 2025-10-17 | 17.73 | 17.24 | -0.48 | -2.71% | 17.23 | 17.90 | 132951 | 23247.21 | 2.72% |
| 2025-10-16 | 18.02 | 17.72 | -0.41 | -2.26% | 17.68 | 18.10 | 135789 | 24235.11 | 2.78% |
| 2025-10-15 | 18.28 | 18.13 | -0.18 | -0.98% | 17.88 | 18.39 | 164531 | 29743.75 | 3.37% |
| 2025-10-14 | 18.88 | 18.31 | -0.36 | -1.93% | 18.20 | 18.88 | 296911 | 54965.53 | 6.08% |
| 2025-10-13 | 17.50 | 18.67 | 0.62 | 3.43% | 17.39 | 18.67 | 343621 | 62873.11 | 7.04% |
| 2025-10-10 | 18.38 | 18.05 | -0.33 | -1.80% | 18.01 | 18.38 | 202999 | 36853.68 | 4.16% |
| 2025-10-09 | 17.85 | 18.38 | 0.94 | 5.39% | 17.83 | 18.42 | 380178 | 69128.09 | 7.79% |
| 2025-09-30 | 17.25 | 17.44 | 0.28 | 1.63% | 17.17 | 17.50 | 128320 | 22337.98 | 2.63% |
| 2025-09-29 | 17.29 | 17.16 | -0.09 | -0.52% | 17.00 | 17.37 | 96253 | 16499.58 | 1.97% |
| 2025-09-26 | 17.50 | 17.25 | -0.39 | -2.21% | 17.20 | 17.75 | 148558 | 25953.51 | 3.04% |
| 2025-09-25 | 17.13 | 17.64 | 0.58 | 3.40% | 17.08 | 17.75 | 218137 | 38106.16 | 4.47% |
| 2025-09-24 | 16.95 | 17.06 | 0.09 | 0.53% | 16.81 | 17.06 | 79255 | 13474.67 | 1.62% |
| 2025-09-23 | 17.28 | 16.97 | -0.31 | -1.79% | 16.80 | 17.28 | 104817 | 17754.56 | 2.15% |
| 2025-09-22 | 17.22 | 17.28 | 0.31 | 1.83% | 17.10 | 17.36 | 122050 | 21069.56 | 2.50% |
| 2025-09-19 | 16.99 | 16.97 | -0.04 | -0.24% | 16.92 | 17.12 | 90531 | 15398.95 | 1.85% |
| 2025-09-18 | 17.33 | 17.01 | -0.44 | -2.52% | 16.88 | 17.39 | 166483 | 28613.83 | 3.41% |
| 2025-09-17 | 17.22 | 17.45 | 0.12 | 0.69% | 17.20 | 17.47 | 134129 | 23245.20 | 2.75% |
| 2025-09-16 | 17.48 | 17.33 | -0.14 | -0.80% | 17.10 | 17.54 | 164551 | 28374.68 | 3.37% |
| 2025-09-15 | 17.89 | 17.47 | -0.42 | -2.35% | 17.44 | 17.90 | 182640 | 32111.98 | 3.74% |
| 2025-09-12 | 17.84 | 17.89 | 0.06 | 0.34% | 17.72 | 18.04 | 148864 | 26631.09 | 3.05% |
| 2025-09-11 | 17.70 | 17.83 | 0.13 | 0.73% | 17.47 | 17.84 | 134107 | 23656.74 | 2.75% |
| 2025-09-10 | 17.70 | 17.70 | -0.06 | -0.34% | 17.60 | 17.83 | 91131 | 16120.84 | 1.87% |
| 2025-09-09 | 18.15 | 17.76 | -0.39 | -2.15% | 17.70 | 18.15 | 160438 | 28646.64 | 3.29% |
| 2025-09-08 | 18.12 | 18.15 | 0.07 | 0.39% | 17.97 | 18.20 | 121937 | 22076.48 | 2.50% |
| 2025-09-05 | 17.84 | 18.08 | 0.25 | 1.40% | 17.74 | 18.08 | 110890 | 19874.37 | 2.27% |
| 2025-09-04 | 17.78 | 17.83 | 0.05 | 0.28% | 17.53 | 17.93 | 118865 | 21123.29 | 2.44% |
| 2025-09-03 | 18.46 | 17.78 | -0.52 | -2.84% | 17.76 | 18.46 | 150947 | 27206.62 | 3.09% |
| 2025-09-02 | 18.58 | 18.30 | -0.28 | -1.51% | 18.10 | 18.60 | 180117 | 32949.16 | 3.69% |
| 2025-09-01 | 18.38 | 18.58 | 0.06 | 0.32% | 18.25 | 18.61 | 174192 | 32211.37 | 3.57% |
| 2025-08-29 | 18.58 | 18.52 | -0.04 | -0.22% | 18.44 | 18.70 | 177064 | 32856.33 | 3.63% |
| 2025-08-28 | 18.49 | 18.56 | 0.04 | 0.22% | 18.00 | 18.70 | 244603 | 44979.89 | 5.01% |
| 2025-08-27 | 18.91 | 18.52 | -0.61 | -3.19% | 18.51 | 19.09 | 296165 | 55926.21 | 6.07% |
| 2025-08-26 | 19.36 | 19.13 | -0.36 | -1.85% | 19.06 | 19.36 | 264192 | 50663.27 | 5.41% |
| 2025-08-25 | 19.56 | 19.49 | 0.29 | 1.51% | 19.18 | 20.08 | 499364 | 97585.43 | 10.23% |
| 2025-08-22 | 18.35 | 19.20 | 0.82 | 4.46% | 18.30 | 19.48 | 565336 | 107409.00 | 11.58% |
| 2025-08-21 | 18.51 | 18.38 | -0.17 | -0.92% | 18.30 | 18.61 | 228132 | 42048.36 | 4.67% |
| 2025-08-20 | 18.27 | 18.55 | 0.18 | 0.98% | 18.24 | 18.89 | 340388 | 63271.89 | 6.97% |
| 2025-08-19 | 18.54 | 18.37 | -0.16 | -0.86% | 18.18 | 18.58 | 308060 | 56594.27 | 6.31% |
| 2025-08-18 | 18.71 | 18.53 | 0.56 | 3.12% | 18.37 | 18.94 | 536595 | 99915.62 | 10.99% |
| 2025-08-15 | 17.70 | 17.97 | 0.24 | 1.35% | 17.68 | 17.97 | 202545 | 36182.47 | 4.15% |
| 2025-08-14 | 18.15 | 17.73 | -0.49 | -2.69% | 17.70 | 18.18 | 362441 | 64867.04 | 7.42% |
| 2025-08-13 | 18.10 | 18.22 | 0.09 | 0.50% | 18.10 | 18.28 | 240860 | 43793.71 | 4.93% |
| 2025-08-12 | 18.28 | 18.13 | -0.24 | -1.31% | 18.10 | 18.32 | 295531 | 53768.66 | 6.05% |
| 2025-08-11 | 18.34 | 18.37 | 0.09 | 0.49% | 18.10 | 18.47 | 410484 | 75172.47 | 8.41% |
| 2025-08-08 | 18.45 | 18.28 | -0.37 | -1.98% | 18.01 | 18.54 | 463869 | 84627.09 | 9.50% |
| 2025-08-07 | 20.06 | 18.65 | -1.54 | -7.63% | 18.34 | 20.15 | 912906 | 171132.78 | 18.70% |
| 2025-08-06 | 22.12 | 20.19 | -2.23 | -9.95% | 20.18 | 22.35 | 609388 | 125400.68 | 12.48% |
| 2025-08-05 | 22.47 | 22.42 | 0.01 | 0.04% | 22.08 | 22.86 | 176347 | 39562.76 | 3.61% |
| 2025-08-04 | 20.90 | 22.41 | 1.48 | 7.07% | 20.77 | 22.67 | 242484 | 53326.36 | 4.97% |
| 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% |
深证大盘股票行情在线 K线走势图
西部材料(002149)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
