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 |
|---|
| 2025-06-13 | 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% |
| 2025-04-07 | 19.13 | 18.15 | -2.02 | -10.01% | 18.15 | 19.77 | 210708 | 39227.61 | 4.32% |
| 2025-04-03 | 20.06 | 20.17 | -0.21 | -1.03% | 19.90 | 20.80 | 79548 | 16122.01 | 1.63% |
| 2025-04-02 | 20.52 | 20.38 | -0.35 | -1.69% | 20.21 | 20.70 | 86100 | 17571.26 | 1.76% |
| 2025-04-01 | 20.10 | 20.73 | 0.72 | 3.60% | 19.95 | 21.18 | 177053 | 36587.36 | 3.63% |
| 2025-03-31 | 20.02 | 20.01 | -0.19 | -0.94% | 19.60 | 20.40 | 129588 | 25869.97 | 2.65% |
| 2025-03-28 | 20.40 | 20.20 | -0.14 | -0.69% | 19.98 | 20.64 | 137290 | 27878.84 | 2.81% |
| 2025-03-27 | 21.40 | 20.34 | -1.28 | -5.92% | 20.24 | 21.41 | 315526 | 65075.34 | 6.46% |
| 2025-03-26 | 22.22 | 21.62 | -0.89 | -3.95% | 21.58 | 23.08 | 203090 | 44992.89 | 4.16% |
| 2025-03-25 | 21.94 | 22.51 | 0.30 | 1.35% | 21.74 | 22.99 | 261684 | 59028.13 | 5.36% |
| 2025-03-24 | 22.35 | 22.21 | 0.12 | 0.54% | 21.32 | 22.64 | 254498 | 55886.52 | 5.21% |
| 2025-03-21 | 22.50 | 22.09 | -0.77 | -3.37% | 21.99 | 23.77 | 340205 | 78027.94 | 6.97% |
| 2025-03-20 | 21.98 | 22.86 | 0.86 | 3.91% | 21.61 | 23.28 | 272609 | 61419.76 | 5.58% |
| 2025-03-19 | 22.50 | 22.00 | -0.55 | -2.44% | 21.89 | 22.69 | 186095 | 41306.34 | 3.81% |
| 2025-03-18 | 23.25 | 22.55 | -0.93 | -3.96% | 22.50 | 23.79 | 253402 | 58066.57 | 5.19% |
| 2025-03-17 | 24.06 | 23.48 | -0.12 | -0.51% | 23.20 | 24.39 | 259721 | 61499.20 | 5.32% |
| 2025-03-14 | 24.39 | 23.60 | 0.16 | 0.68% | 22.26 | 25.50 | 420197 | 99484.80 | 8.61% |
| 2025-03-13 | 22.30 | 23.44 | 1.19 | 5.35% | 21.85 | 23.55 | 308846 | 69733.19 | 6.33% |
| 2025-03-12 | 23.00 | 22.25 | -0.62 | -2.71% | 22.24 | 23.23 | 263487 | 59731.94 | 5.40% |
| 2025-03-11 | 21.01 | 22.87 | 1.44 | 6.72% | 21.00 | 23.11 | 313583 | 69798.95 | 6.42% |
| 2025-03-10 | 21.80 | 21.43 | -0.37 | -1.70% | 21.37 | 22.21 | 336095 | 73051.93 | 6.89% |
| 2025-03-07 | 20.45 | 21.80 | 1.61 | 7.97% | 20.45 | 22.21 | 492165 | 106983.17 | 10.08% |
| 2025-03-06 | 20.15 | 20.19 | 0.04 | 0.20% | 19.85 | 20.34 | 222541 | 44610.91 | 4.56% |
| 2025-03-05 | 19.70 | 20.15 | 0.40 | 2.03% | 19.33 | 20.50 | 271321 | 54208.17 | 5.56% |
| 2025-03-04 | 18.90 | 19.75 | 0.63 | 3.29% | 18.70 | 19.95 | 229215 | 44825.82 | 4.70% |
| 2025-03-03 | 18.49 | 19.12 | 0.68 | 3.69% | 18.35 | 19.78 | 233818 | 45039.28 | 4.79% |
| 2025-02-28 | 18.90 | 18.44 | -0.54 | -2.85% | 18.36 | 19.15 | 134092 | 25143.74 | 2.75% |
| 2025-02-27 | 19.50 | 18.98 | -0.67 | -3.41% | 18.56 | 19.54 | 200228 | 37866.17 | 4.10% |
| 2025-02-26 | 19.45 | 19.65 | 0.53 | 2.77% | 19.33 | 20.15 | 222035 | 43759.04 | 4.55% |
| 2025-02-25 | 18.90 | 19.12 | 0.02 | 0.10% | 18.67 | 19.71 | 203808 | 39082.64 | 4.18% |
| 2025-02-24 | 19.36 | 19.10 | 0.00 | 0.00% | 18.91 | 20.11 | 284056 | 55217.27 | 5.82% |
| 2025-02-21 | 19.80 | 19.10 | -0.23 | -1.19% | 18.92 | 19.80 | 252823 | 48480.04 | 5.18% |
| 2025-02-20 | 17.47 | 19.33 | 1.76 | 10.02% | 17.42 | 19.33 | 349979 | 65606.74 | 7.17% |
| 2025-02-19 | 17.12 | 17.57 | 0.57 | 3.35% | 17.06 | 17.59 | 114299 | 19910.44 | 2.34% |
| 2025-02-18 | 17.79 | 17.00 | -0.69 | -3.90% | 16.75 | 17.79 | 146532 | 25253.42 | 3.00% |
| 2025-02-17 | 17.69 | 17.69 | -0.08 | -0.45% | 17.48 | 17.93 | 115672 | 20501.24 | 2.37% |
深证大盘股票行情在线 K线走势图
