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 |
|---|
| 2025-04-30 | 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% |
| 2025-04-03 | 4.97 | 4.58 | -0.51 | -10.02% | 4.58 | 5.05 | 1798788 | 85072.02 | 16.97% |
| 2025-04-02 | 5.15 | 5.09 | -0.06 | -1.17% | 5.05 | 5.31 | 1046608 | 54230.27 | 9.88% |
| 2025-04-01 | 5.05 | 5.15 | 0.08 | 1.58% | 4.97 | 5.16 | 961180 | 48796.33 | 9.07% |
| 2025-03-31 | 5.15 | 5.07 | -0.02 | -0.39% | 4.91 | 5.22 | 1605688 | 81281.73 | 15.15% |
| 2025-03-28 | 5.52 | 5.09 | -0.56 | -9.91% | 5.09 | 5.77 | 2047735 | 109912.08 | 19.32% |
| 2025-03-27 | 5.70 | 5.65 | -0.06 | -1.05% | 5.60 | 5.99 | 1835463 | 105688.50 | 17.32% |
| 2025-03-26 | 5.30 | 5.71 | 0.11 | 1.96% | 5.20 | 6.00 | 2286174 | 128517.98 | 21.57% |
| 2025-03-25 | 5.46 | 5.60 | 0.51 | 10.02% | 5.07 | 5.60 | 2660316 | 143273.19 | 25.10% |
| 2025-03-24 | 4.58 | 5.09 | 0.46 | 9.94% | 4.46 | 5.09 | 1335892 | 65200.89 | 12.61% |
| 2025-03-21 | 4.83 | 4.63 | -0.17 | -3.54% | 4.61 | 4.84 | 631852 | 29729.85 | 5.96% |
| 2025-03-20 | 4.77 | 4.80 | 0.07 | 1.48% | 4.68 | 4.85 | 601389 | 28811.16 | 5.68% |
| 2025-03-19 | 4.79 | 4.73 | -0.06 | -1.25% | 4.71 | 4.94 | 771702 | 36972.17 | 7.28% |
| 2025-03-18 | 4.71 | 4.79 | 0.04 | 0.84% | 4.66 | 4.88 | 1253968 | 60282.97 | 11.83% |
| 2025-03-17 | 4.35 | 4.75 | 0.43 | 9.95% | 4.35 | 4.75 | 1061772 | 48880.18 | 10.02% |
| 2025-03-14 | 4.30 | 4.32 | 0.02 | 0.47% | 4.22 | 4.34 | 454306 | 19498.41 | 4.29% |
| 2025-03-13 | 4.27 | 4.30 | 0.01 | 0.23% | 4.16 | 4.32 | 760927 | 32319.57 | 7.18% |
| 2025-03-12 | 4.47 | 4.29 | -0.19 | -4.24% | 4.21 | 4.56 | 1059451 | 46390.84 | 10.00% |
| 2025-03-11 | 4.41 | 4.48 | -0.02 | -0.44% | 4.40 | 4.58 | 565144 | 25232.19 | 5.33% |
| 2025-03-10 | 4.65 | 4.50 | -0.13 | -2.81% | 4.45 | 4.65 | 669129 | 30346.41 | 6.31% |
| 2025-03-07 | 4.75 | 4.63 | -0.15 | -3.14% | 4.61 | 4.82 | 593226 | 27927.32 | 5.60% |
| 2025-03-06 | 4.68 | 4.78 | 0.14 | 3.02% | 4.63 | 4.95 | 823523 | 39624.71 | 7.77% |
| 2025-03-05 | 4.63 | 4.64 | 0.01 | 0.22% | 4.52 | 4.66 | 574602 | 26337.62 | 5.42% |
| 2025-03-04 | 4.59 | 4.63 | 0.00 | 0.00% | 4.55 | 4.70 | 455505 | 21114.43 | 4.30% |
| 2025-03-03 | 4.71 | 4.63 | -0.12 | -2.53% | 4.53 | 4.76 | 852520 | 39698.52 | 8.05% |
| 2025-02-28 | 4.55 | 4.75 | 0.19 | 4.17% | 4.46 | 4.92 | 1495166 | 70488.96 | 14.11% |
| 2025-02-27 | 4.35 | 4.56 | 0.20 | 4.59% | 4.35 | 4.80 | 1304580 | 59827.56 | 12.31% |
| 2025-02-26 | 4.29 | 4.36 | 0.06 | 1.40% | 4.21 | 4.38 | 934668 | 40180.48 | 8.82% |
| 2025-02-25 | 4.18 | 4.30 | 0.04 | 0.94% | 4.14 | 4.40 | 869422 | 37161.54 | 8.20% |
| 2025-02-24 | 4.32 | 4.26 | -0.07 | -1.62% | 4.18 | 4.41 | 660306 | 28243.37 | 6.23% |
| 2025-02-21 | 4.31 | 4.33 | 0.04 | 0.93% | 4.24 | 4.40 | 723716 | 31226.12 | 6.83% |
| 2025-02-20 | 4.27 | 4.29 | 0.04 | 0.94% | 4.21 | 4.37 | 508362 | 21760.21 | 4.80% |
| 2025-02-19 | 4.16 | 4.25 | 0.05 | 1.19% | 4.14 | 4.29 | 500848 | 21246.82 | 4.73% |
| 2025-02-18 | 4.50 | 4.20 | -0.19 | -4.33% | 4.19 | 4.53 | 750576 | 32259.59 | 7.08% |
| 2025-02-17 | 4.32 | 4.39 | 0.15 | 3.54% | 4.27 | 4.56 | 956112 | 42152.46 | 9.02% |
| 2025-02-14 | 4.33 | 4.24 | -0.12 | -2.75% | 4.22 | 4.41 | 912475 | 39196.82 | 8.61% |
| 2025-02-13 | 4.50 | 4.36 | -0.12 | -2.68% | 4.36 | 4.56 | 1051394 | 46689.50 | 9.92% |
| 2025-02-12 | 4.34 | 4.48 | 0.10 | 2.28% | 4.30 | 4.65 | 1271509 | 57313.62 | 12.00% |
| 2025-02-11 | 4.20 | 4.38 | 0.01 | 0.23% | 4.20 | 4.50 | 1480775 | 64678.07 | 13.97% |
| 2025-02-10 | 3.95 | 4.37 | 0.40 | 10.08% | 3.94 | 4.37 | 1353608 | 56989.61 | 12.77% |
| 2025-02-07 | 3.80 | 3.97 | 0.15 | 3.93% | 3.77 | 4.08 | 1416314 | 55378.07 | 13.37% |
| 2025-02-06 | 3.75 | 3.82 | 0.05 | 1.33% | 3.74 | 3.86 | 734903 | 27867.18 | 6.94% |
| 2025-02-05 | 3.81 | 3.77 | 0.00 | 0.00% | 3.71 | 3.85 | 654663 | 24787.50 | 6.18% |
| 2025-01-27 | 3.75 | 3.77 | 0.04 | 1.07% | 3.66 | 3.82 | 760095 | 28505.93 | 7.17% |
| 2025-01-24 | 3.59 | 3.73 | 0.11 | 3.04% | 3.56 | 3.76 | 797084 | 29245.56 | 7.52% |
| 2025-01-23 | 3.80 | 3.62 | -0.17 | -4.49% | 3.60 | 3.89 | 1016461 | 38288.48 | 9.59% |
| 2025-01-22 | 3.80 | 3.79 | -0.03 | -0.79% | 3.74 | 3.97 | 795446 | 30677.28 | 7.51% |
| 2025-01-21 | 3.80 | 3.82 | -0.04 | -1.04% | 3.73 | 3.88 | 862556 | 32653.48 | 8.14% |
| 2025-01-20 | 3.71 | 3.86 | 0.17 | 4.61% | 3.71 | 3.89 | 1292596 | 49176.82 | 12.20% |
| 2025-01-17 | 3.60 | 3.69 | 0.09 | 2.50% | 3.56 | 3.74 | 1164930 | 42565.71 | 10.99% |
| 2025-01-16 | 3.67 | 3.60 | -0.07 | -1.91% | 3.56 | 3.73 | 1170960 | 42563.70 | 11.05% |
| 2025-01-15 | 3.76 | 3.67 | -0.09 | -2.39% | 3.64 | 4.10 | 2092854 | 78972.27 | 19.75% |
| 2025-01-14 | 3.45 | 3.76 | 0.34 | 9.94% | 3.40 | 3.76 | 1024245 | 37742.91 | 9.67% |
| 2025-01-13 | 3.47 | 3.42 | -0.13 | -3.66% | 3.35 | 3.59 | 1172194 | 40455.35 | 11.06% |
| 2025-01-10 | 3.55 | 3.55 | -0.08 | -2.20% | 3.55 | 3.74 | 1394372 | 50745.05 | 13.16% |
| 2025-01-09 | 3.66 | 3.63 | 0.02 | 0.55% | 3.54 | 3.79 | 1795745 | 65618.43 | 16.95% |
| 2025-01-08 | 3.58 | 3.61 | 0.10 | 2.85% | 3.47 | 3.82 | 2556142 | 92100.48 | 24.12% |
| 2025-01-07 | 3.23 | 3.51 | 0.32 | 10.03% | 3.16 | 3.51 | 1340704 | 46158.50 | 12.65% |
| 2025-01-06 | 3.13 | 3.19 | -0.03 | -0.93% | 2.94 | 3.30 | 684519 | 21633.81 | 6.46% |
| 2025-01-03 | 3.37 | 3.22 | -0.13 | -3.88% | 3.19 | 3.41 | 829823 | 27100.21 | 7.83% |
| 2025-01-02 | 3.48 | 3.35 | -0.13 | -3.74% | 3.32 | 3.54 | 1562279 | 53416.80 | 14.74% |
| 2024-12-31 | 3.19 | 3.48 | 0.32 | 10.13% | 3.16 | 3.48 | 1508182 | 51310.20 | 14.23% |
| 2024-12-30 | 3.16 | 3.16 | -0.03 | -0.94% | 3.11 | 3.20 | 294619 | 9261.28 | 2.78% |
| 2024-12-27 | 3.19 | 3.19 | -0.01 | -0.31% | 3.16 | 3.26 | 441230 | 14114.89 | 4.16% |
深证大盘股票行情在线 K线走势图
