ST华西(002630)股票行情
ST华西(002630)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 | 2.48 | 2.51 | 0.02 | 0.80% | 2.48 | 2.53 | 250139 | 6264.25 | 2.35% |
| 2025-07-31 | 2.53 | 2.49 | -0.05 | -1.97% | 2.48 | 2.54 | 335401 | 8413.42 | 3.15% |
| 2025-07-30 | 2.57 | 2.54 | -0.03 | -1.17% | 2.53 | 2.58 | 267724 | 6835.21 | 2.52% |
| 2025-07-29 | 2.61 | 2.57 | -0.06 | -2.28% | 2.56 | 2.61 | 280565 | 7237.80 | 2.64% |
| 2025-07-28 | 2.58 | 2.63 | 0.01 | 0.38% | 2.53 | 2.64 | 492081 | 12697.00 | 4.63% |
| 2025-07-25 | 2.64 | 2.62 | -0.03 | -1.13% | 2.59 | 2.65 | 395942 | 10377.11 | 3.72% |
| 2025-07-24 | 2.64 | 2.65 | 0.02 | 0.76% | 2.63 | 2.66 | 291454 | 7704.32 | 2.74% |
| 2025-07-23 | 2.66 | 2.63 | -0.03 | -1.13% | 2.63 | 2.68 | 374992 | 9923.33 | 3.53% |
| 2025-07-22 | 2.70 | 2.66 | -0.07 | -2.56% | 2.64 | 2.71 | 619509 | 16553.96 | 5.82% |
| 2025-07-21 | 2.70 | 2.73 | 0.09 | 3.41% | 2.67 | 2.77 | 864735 | 23550.29 | 8.13% |
| 2025-07-18 | 2.65 | 2.64 | 0.00 | 0.00% | 2.62 | 2.66 | 219090 | 5767.65 | 2.06% |
| 2025-07-17 | 2.64 | 2.64 | -0.01 | -0.38% | 2.62 | 2.66 | 273404 | 7200.39 | 2.57% |
| 2025-07-16 | 2.65 | 2.65 | -0.01 | -0.38% | 2.63 | 2.67 | 249458 | 6597.68 | 2.35% |
| 2025-07-15 | 2.63 | 2.66 | 0.03 | 1.14% | 2.61 | 2.66 | 368156 | 9704.02 | 3.46% |
| 2025-07-14 | 2.66 | 2.63 | -0.04 | -1.50% | 2.61 | 2.67 | 370687 | 9760.72 | 3.49% |
| 2025-07-11 | 2.67 | 2.67 | -0.01 | -0.37% | 2.66 | 2.68 | 298684 | 7969.19 | 2.81% |
| 2025-07-10 | 2.65 | 2.68 | 0.03 | 1.13% | 2.64 | 2.70 | 368214 | 9856.47 | 3.46% |
| 2025-07-09 | 2.69 | 2.65 | -0.05 | -1.85% | 2.64 | 2.70 | 507310 | 13515.94 | 4.77% |
| 2025-07-08 | 2.69 | 2.70 | 0.01 | 0.37% | 2.67 | 2.73 | 440237 | 11872.69 | 4.14% |
| 2025-07-07 | 2.70 | 2.69 | -0.05 | -1.82% | 2.65 | 2.72 | 563915 | 15137.54 | 5.30% |
| 2025-07-04 | 2.80 | 2.74 | -0.08 | -2.84% | 2.73 | 2.92 | 909502 | 25622.10 | 8.55% |
| 2025-07-03 | 2.76 | 2.82 | 0.00 | 0.00% | 2.74 | 2.94 | 1109307 | 31285.10 | 10.43% |
| 2025-07-02 | 2.71 | 2.82 | 0.10 | 3.68% | 2.68 | 2.85 | 955461 | 26680.80 | 8.98% |
| 2025-07-01 | 2.68 | 2.72 | -0.01 | -0.37% | 2.67 | 2.75 | 829184 | 22481.30 | 7.80% |
| 2025-06-30 | 2.64 | 2.73 | 0.13 | 5.00% | 2.64 | 2.73 | 1259210 | 34241.57 | 11.84% |
| 2025-06-27 | 2.56 | 2.60 | 0.03 | 1.17% | 2.54 | 2.61 | 483682 | 12423.13 | 4.55% |
| 2025-06-26 | 2.54 | 2.57 | 0.02 | 0.78% | 2.54 | 2.65 | 571238 | 14816.31 | 5.37% |
| 2025-06-25 | 2.58 | 2.55 | -0.04 | -1.54% | 2.53 | 2.59 | 540421 | 13800.70 | 5.08% |
| 2025-06-24 | 2.56 | 2.59 | 0.06 | 2.37% | 2.53 | 2.61 | 548540 | 14101.47 | 5.16% |
| 2025-06-23 | 2.49 | 2.53 | 0.01 | 0.40% | 2.45 | 2.55 | 454358 | 11343.23 | 4.27% |
| 2025-06-20 | 2.58 | 2.52 | -0.09 | -3.45% | 2.50 | 2.59 | 715356 | 18111.85 | 6.73% |
| 2025-06-19 | 2.48 | 2.61 | 0.12 | 4.82% | 2.47 | 2.61 | 1099591 | 28546.50 | 10.34% |
| 2025-06-18 | 2.54 | 2.49 | -0.06 | -2.35% | 2.46 | 2.55 | 517458 | 12909.25 | 4.87% |
| 2025-06-17 | 2.58 | 2.55 | -0.05 | -1.92% | 2.52 | 2.60 | 539238 | 13765.83 | 5.07% |
| 2025-06-16 | 2.55 | 2.60 | 0.02 | 0.78% | 2.53 | 2.65 | 523332 | 13577.98 | 4.92% |
| 2025-06-13 | 2.68 | 2.58 | -0.11 | -4.09% | 2.57 | 2.69 | 700221 | 18277.51 | 6.58% |
| 2025-06-12 | 2.73 | 2.69 | -0.06 | -2.18% | 2.66 | 2.75 | 668865 | 18050.23 | 6.29% |
| 2025-06-11 | 2.75 | 2.75 | -0.03 | -1.08% | 2.72 | 2.77 | 579170 | 15890.99 | 5.45% |
| 2025-06-10 | 2.71 | 2.78 | 0.05 | 1.83% | 2.68 | 2.84 | 1078626 | 29794.01 | 10.14% |
| 2025-06-09 | 2.68 | 2.73 | 0.02 | 0.74% | 2.64 | 2.77 | 831269 | 22469.92 | 7.82% |
| 2025-06-06 | 2.74 | 2.71 | -0.06 | -2.17% | 2.64 | 2.79 | 939079 | 25467.62 | 8.83% |
| 2025-06-05 | 2.83 | 2.77 | -0.10 | -3.48% | 2.74 | 2.84 | 1357650 | 37727.04 | 12.76% |
| 2025-06-04 | 2.73 | 2.87 | 0.14 | 5.13% | 2.69 | 2.87 | 1584704 | 44743.52 | 14.90% |
| 2025-06-03 | 2.87 | 2.73 | -0.14 | -4.88% | 2.73 | 2.87 | 1743006 | 48395.46 | 16.39% |
| 2025-05-30 | 2.87 | 2.87 | 0.14 | 5.13% | 2.79 | 2.87 | 1306736 | 37466.19 | 12.29% |
| 2025-05-29 | 2.73 | 2.73 | 0.13 | 5.00% | 2.73 | 2.73 | 36147 | 986.82 | 0.34% |
| 2025-05-28 | 2.58 | 2.60 | 0.12 | 4.84% | 2.58 | 2.60 | 1037671 | 26957.29 | 9.76% |
| 2025-05-27 | 2.52 | 2.48 | -0.05 | -1.98% | 2.45 | 2.54 | 969017 | 24159.92 | 9.11% |
| 2025-05-26 | 2.49 | 2.53 | 0.03 | 1.20% | 2.43 | 2.59 | 970429 | 24414.23 | 9.12% |
| 2025-05-23 | 2.56 | 2.50 | -0.10 | -3.85% | 2.47 | 2.63 | 1542933 | 38910.69 | 14.51% |
| 2025-05-22 | 2.54 | 2.60 | 0.03 | 1.17% | 2.52 | 2.70 | 2076656 | 54286.07 | 19.52% |
| 2025-05-21 | 2.38 | 2.57 | 0.12 | 4.90% | 2.38 | 2.57 | 2225908 | 55127.43 | 20.93% |
| 2025-05-20 | 2.57 | 2.45 | -0.06 | -2.39% | 2.41 | 2.64 | 2778946 | 70336.59 | 26.13% |
| 2025-05-19 | 2.32 | 2.51 | 0.12 | 5.02% | 2.31 | 2.51 | 1483584 | 36112.54 | 13.95% |
| 2025-05-16 | 2.17 | 2.39 | 0.11 | 4.82% | 2.17 | 2.39 | 3404452 | 76145.46 | 32.01% |
| 2025-05-15 | 2.28 | 2.28 | -0.12 | -5.00% | 2.28 | 2.28 | 66689 | 1520.51 | 0.63% |
| 2025-05-14 | 2.40 | 2.40 | -0.13 | -5.14% | 2.40 | 2.40 | 302341 | 7256.18 | 2.84% |
| 2025-05-13 | 2.58 | 2.53 | -0.13 | -4.89% | 2.53 | 2.66 | 2608530 | 66951.27 | 24.52% |
| 2025-05-12 | 2.66 | 2.66 | -0.14 | -5.00% | 2.66 | 2.66 | 34253 | 911.13 | 0.32% |
| 2025-05-09 | 2.80 | 2.80 | -0.15 | -5.08% | 2.80 | 2.80 | 9198 | 257.54 | 0.09% |
| 2025-05-08 | 2.95 | 2.95 | -0.16 | -5.14% | 2.95 | 2.95 | 16214 | 478.31 | 0.15% |
| 2025-05-07 | 3.11 | 3.11 | -0.16 | -4.89% | 3.11 | 3.11 | 7849 | 244.10 | 0.07% |
| 2025-05-06 | 3.27 | 3.27 | -0.17 | -4.94% | 3.27 | 3.27 | 4762 | 155.72 | 0.04% |
| 2025-04-30 | 3.44 | 3.44 | -0.18 | -4.97% | 3.44 | 3.44 | 7308 | 251.40 | 0.07% |
| 2025-04-28 | 3.62 | 3.62 | -0.40 | -9.95% | 3.62 | 3.62 | 205211 | 7428.64 | 1.94% |
| 2025-04-25 | 3.82 | 4.02 | -0.12 | -2.90% | 3.82 | 4.14 | 1374282 | 54740.60 | 12.97% |
| 2025-04-24 | 4.59 | 4.14 | -0.46 | -10.00% | 4.14 | 4.59 | 1731622 | 74186.03 | 16.34% |
| 2025-04-23 | 4.56 | 4.60 | 0.05 | 1.10% | 4.55 | 4.69 | 763168 | 35292.73 | 7.20% |
| 2025-04-22 | 4.49 | 4.55 | 0.05 | 1.11% | 4.48 | 4.62 | 600352 | 27346.29 | 5.67% |
| 2025-04-21 | 4.33 | 4.50 | 0.09 | 2.04% | 4.32 | 4.54 | 685301 | 30445.52 | 6.47% |
| 2025-04-18 | 4.40 | 4.41 | -0.06 | -1.34% | 4.35 | 4.47 | 469667 | 20679.00 | 4.43% |
| 2025-04-17 | 4.44 | 4.47 | -0.03 | -0.67% | 4.37 | 4.51 | 703569 | 31187.01 | 6.64% |
| 2025-04-16 | 4.50 | 4.50 | 0.03 | 0.67% | 4.38 | 4.59 | 868638 | 38810.88 | 8.20% |
| 2025-04-15 | 4.38 | 4.47 | 0.10 | 2.29% | 4.30 | 4.52 | 928206 | 40873.68 | 8.76% |
| 2025-04-14 | 4.29 | 4.37 | 0.11 | 2.58% | 4.29 | 4.56 | 1047610 | 46472.12 | 9.89% |
| 2025-04-11 | 4.30 | 4.26 | -0.02 | -0.47% | 4.22 | 4.35 | 965185 | 41338.96 | 9.11% |
| 2025-04-10 | 4.33 | 4.28 | 0.08 | 1.90% | 4.28 | 4.50 | 1295419 | 56842.39 | 12.22% |
| 2025-04-09 | 3.66 | 4.20 | 0.38 | 9.95% | 3.50 | 4.20 | 1793900 | 71521.73 | 16.93% |
| 2025-04-08 | 3.85 | 3.82 | -0.30 | -7.28% | 3.71 | 3.99 | 1664050 | 63570.51 | 15.70% |
| 2025-04-07 | 4.16 | 4.12 | -0.46 | -10.04% | 4.12 | 4.36 | 359046 | 14963.92 | 3.39% |
深证大盘股票行情在线 K线走势图
