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 |
|---|
| 2026-02-03 | 2.12 | 2.28 | 0.05 | 2.24% | 2.12 | 2.32 | 1068632 | 23365.02 | 10.37% |
| 2026-02-02 | 2.23 | 2.23 | -0.12 | -5.11% | 2.23 | 2.23 | 76685 | 1710.08 | 0.74% |
| 2026-01-30 | 2.35 | 2.35 | -0.05 | -2.08% | 2.35 | 2.40 | 230161 | 5452.42 | 2.23% |
| 2026-01-29 | 2.34 | 2.40 | 0.05 | 2.13% | 2.27 | 2.41 | 327113 | 7716.64 | 3.18% |
| 2026-01-28 | 2.45 | 2.35 | -0.11 | -4.47% | 2.34 | 2.45 | 605472 | 14416.97 | 5.88% |
| 2026-01-27 | 2.54 | 2.46 | -0.09 | -3.53% | 2.45 | 2.54 | 432353 | 10715.93 | 4.20% |
| 2026-01-26 | 2.62 | 2.55 | -0.08 | -3.04% | 2.52 | 2.62 | 326549 | 8364.35 | 3.17% |
| 2026-01-23 | 2.57 | 2.63 | 0.05 | 1.94% | 2.56 | 2.65 | 269198 | 7030.70 | 2.61% |
| 2026-01-22 | 2.57 | 2.58 | 0.01 | 0.39% | 2.54 | 2.59 | 153812 | 3941.46 | 1.49% |
| 2026-01-21 | 2.59 | 2.57 | -0.03 | -1.15% | 2.55 | 2.61 | 175334 | 4514.15 | 1.70% |
| 2026-01-20 | 2.59 | 2.60 | -0.01 | -0.38% | 2.56 | 2.61 | 204965 | 5299.47 | 1.99% |
| 2026-01-19 | 2.53 | 2.61 | 0.07 | 2.76% | 2.51 | 2.62 | 275591 | 7082.38 | 2.67% |
| 2026-01-16 | 2.59 | 2.54 | -0.02 | -0.78% | 2.52 | 2.60 | 172625 | 4385.45 | 1.68% |
| 2026-01-15 | 2.53 | 2.56 | -0.03 | -1.16% | 2.51 | 2.59 | 229020 | 5829.15 | 2.22% |
| 2026-01-14 | 2.59 | 2.59 | -0.01 | -0.38% | 2.56 | 2.63 | 247549 | 6424.05 | 2.40% |
| 2026-01-13 | 2.65 | 2.60 | -0.06 | -2.26% | 2.59 | 2.66 | 274328 | 7175.90 | 2.66% |
| 2026-01-12 | 2.68 | 2.66 | -0.03 | -1.12% | 2.64 | 2.71 | 326645 | 8718.13 | 3.17% |
| 2026-01-09 | 2.64 | 2.69 | 0.04 | 1.51% | 2.60 | 2.74 | 488238 | 12983.21 | 4.74% |
| 2026-01-08 | 2.56 | 2.65 | 0.13 | 5.16% | 2.55 | 2.65 | 316354 | 8347.91 | 3.07% |
| 2026-01-07 | 2.55 | 2.52 | -0.04 | -1.56% | 2.50 | 2.55 | 194439 | 4901.07 | 1.89% |
| 2026-01-06 | 2.51 | 2.56 | 0.04 | 1.59% | 2.50 | 2.57 | 198537 | 5046.69 | 1.93% |
| 2026-01-05 | 2.49 | 2.52 | 0.02 | 0.80% | 2.47 | 2.52 | 218423 | 5459.10 | 2.12% |
| 2025-12-31 | 2.53 | 2.50 | -0.01 | -0.40% | 2.49 | 2.55 | 163535 | 4116.74 | 1.59% |
| 2025-12-30 | 2.55 | 2.51 | -0.07 | -2.71% | 2.45 | 2.56 | 373239 | 9311.01 | 3.62% |
| 2025-12-29 | 2.65 | 2.58 | -0.08 | -3.01% | 2.56 | 2.65 | 251242 | 6530.29 | 2.44% |
| 2025-12-26 | 2.68 | 2.66 | -0.03 | -1.12% | 2.65 | 2.69 | 153405 | 4092.03 | 1.49% |
| 2025-12-25 | 2.64 | 2.69 | 0.04 | 1.51% | 2.64 | 2.71 | 206780 | 5540.81 | 2.01% |
| 2025-12-24 | 2.62 | 2.65 | 0.04 | 1.53% | 2.61 | 2.67 | 138645 | 3665.56 | 1.35% |
| 2025-12-23 | 2.65 | 2.61 | -0.05 | -1.88% | 2.60 | 2.66 | 147028 | 3859.99 | 1.43% |
| 2025-12-22 | 2.59 | 2.66 | 0.06 | 2.31% | 2.58 | 2.67 | 197358 | 5195.88 | 1.92% |
| 2025-12-19 | 2.61 | 2.60 | 0.00 | 0.00% | 2.59 | 2.62 | 138471 | 3599.31 | 1.34% |
| 2025-12-18 | 2.54 | 2.60 | 0.05 | 1.96% | 2.52 | 2.63 | 231991 | 5992.76 | 2.25% |
| 2025-12-17 | 2.50 | 2.55 | 0.04 | 1.59% | 2.50 | 2.56 | 182109 | 4614.38 | 1.77% |
| 2025-12-16 | 2.62 | 2.51 | -0.12 | -4.56% | 2.51 | 2.63 | 290315 | 7413.02 | 2.82% |
| 2025-12-15 | 2.64 | 2.63 | -0.01 | -0.38% | 2.62 | 2.67 | 137030 | 3621.45 | 1.33% |
| 2025-12-12 | 2.65 | 2.64 | -0.01 | -0.38% | 2.62 | 2.68 | 131578 | 3483.10 | 1.28% |
| 2025-12-11 | 2.65 | 2.65 | -0.01 | -0.38% | 2.64 | 2.70 | 165372 | 4403.95 | 1.61% |
| 2025-12-10 | 2.69 | 2.66 | -0.03 | -1.12% | 2.64 | 2.69 | 181373 | 4826.01 | 1.76% |
| 2025-12-09 | 2.70 | 2.69 | -0.01 | -0.37% | 2.63 | 2.70 | 267901 | 7142.71 | 2.60% |
| 2025-12-08 | 2.72 | 2.70 | -0.04 | -1.46% | 2.69 | 2.73 | 245357 | 6632.94 | 2.38% |
| 2025-12-05 | 2.76 | 2.74 | -0.01 | -0.36% | 2.71 | 2.76 | 205899 | 5619.26 | 2.00% |
| 2025-12-04 | 2.73 | 2.75 | 0.01 | 0.36% | 2.71 | 2.80 | 186605 | 5155.67 | 1.81% |
| 2025-12-03 | 2.78 | 2.74 | -0.04 | -1.44% | 2.73 | 2.80 | 203859 | 5623.91 | 1.98% |
| 2025-12-02 | 2.84 | 2.78 | -0.07 | -2.46% | 2.77 | 2.84 | 196138 | 5475.77 | 1.90% |
| 2025-12-01 | 2.87 | 2.85 | 0.01 | 0.35% | 2.83 | 2.90 | 217516 | 6223.50 | 2.11% |
| 2025-11-28 | 2.80 | 2.84 | 0.04 | 1.43% | 2.78 | 2.87 | 242479 | 6862.53 | 2.35% |
| 2025-11-27 | 2.83 | 2.80 | -0.07 | -2.44% | 2.79 | 2.86 | 404053 | 11383.26 | 3.92% |
| 2025-11-26 | 2.73 | 2.87 | 0.14 | 5.13% | 2.72 | 2.87 | 604661 | 17192.49 | 5.87% |
| 2025-11-25 | 2.72 | 2.73 | 0.01 | 0.37% | 2.70 | 2.75 | 230809 | 6296.95 | 2.24% |
| 2025-11-24 | 2.72 | 2.72 | 0.01 | 0.37% | 2.64 | 2.75 | 297833 | 8006.22 | 2.89% |
| 2025-11-21 | 2.78 | 2.71 | -0.11 | -3.90% | 2.69 | 2.81 | 338633 | 9328.49 | 3.29% |
| 2025-11-20 | 2.82 | 2.82 | -0.02 | -0.70% | 2.77 | 2.84 | 292338 | 8206.10 | 2.84% |
| 2025-11-19 | 2.87 | 2.84 | -0.03 | -1.05% | 2.80 | 2.89 | 315409 | 8939.17 | 3.06% |
| 2025-11-18 | 2.98 | 2.87 | -0.12 | -4.01% | 2.86 | 2.99 | 485815 | 14115.93 | 4.72% |
| 2025-11-17 | 3.00 | 2.99 | -0.02 | -0.66% | 2.97 | 3.04 | 338089 | 10138.18 | 3.28% |
| 2025-11-14 | 2.96 | 3.01 | 0.03 | 1.01% | 2.96 | 3.04 | 370292 | 11140.86 | 3.59% |
| 2025-11-13 | 2.96 | 2.98 | 0.00 | 0.00% | 2.96 | 3.01 | 296668 | 8866.40 | 2.88% |
| 2025-11-12 | 3.04 | 2.98 | -0.04 | -1.32% | 2.96 | 3.04 | 366034 | 10934.58 | 3.55% |
| 2025-11-11 | 2.98 | 3.02 | 0.03 | 1.00% | 2.95 | 3.08 | 431868 | 13023.25 | 4.19% |
| 2025-11-10 | 2.99 | 2.99 | -0.01 | -0.33% | 2.96 | 3.01 | 272062 | 8112.98 | 2.64% |
| 2025-11-07 | 3.00 | 3.00 | -0.02 | -0.66% | 2.99 | 3.05 | 253090 | 7637.52 | 2.46% |
| 2025-11-06 | 3.04 | 3.02 | -0.03 | -0.98% | 3.00 | 3.06 | 312445 | 9438.03 | 3.03% |
| 2025-11-05 | 2.98 | 3.05 | 0.04 | 1.33% | 2.95 | 3.10 | 428372 | 12957.74 | 4.16% |
| 2025-11-04 | 3.04 | 3.01 | -0.03 | -0.99% | 3.00 | 3.12 | 389742 | 11865.46 | 3.78% |
| 2025-11-03 | 3.03 | 3.04 | -0.01 | -0.33% | 2.99 | 3.08 | 469692 | 14252.15 | 4.56% |
| 2025-10-31 | 2.91 | 3.05 | 0.15 | 5.17% | 2.88 | 3.05 | 595188 | 17729.97 | 5.78% |
| 2025-10-30 | 2.90 | 2.90 | -0.04 | -1.36% | 2.89 | 2.98 | 417485 | 12243.37 | 4.05% |
| 2025-10-29 | 3.01 | 2.94 | -0.15 | -4.85% | 2.94 | 3.01 | 750398 | 22125.57 | 7.28% |
| 2025-10-28 | 3.02 | 3.09 | 0.04 | 1.31% | 2.99 | 3.13 | 591902 | 18066.62 | 5.75% |
| 2025-10-27 | 3.07 | 3.05 | -0.01 | -0.33% | 3.02 | 3.10 | 433977 | 13245.75 | 4.21% |
| 2025-10-24 | 3.11 | 3.06 | -0.08 | -2.55% | 3.00 | 3.15 | 637633 | 19636.13 | 6.19% |
| 2025-10-23 | 3.12 | 3.14 | 0.00 | 0.00% | 3.10 | 3.23 | 729466 | 23142.53 | 7.08% |
| 2025-10-22 | 3.17 | 3.14 | -0.03 | -0.95% | 3.10 | 3.20 | 686603 | 21619.00 | 6.66% |
| 2025-10-21 | 3.04 | 3.17 | 0.14 | 4.62% | 3.03 | 3.18 | 1105253 | 34814.26 | 10.73% |
| 2025-10-20 | 2.89 | 3.03 | 0.14 | 4.84% | 2.88 | 3.03 | 580115 | 17360.90 | 5.63% |
| 2025-10-17 | 2.86 | 2.89 | 0.01 | 0.35% | 2.83 | 2.97 | 420044 | 12168.81 | 4.08% |
| 2025-10-16 | 2.89 | 2.88 | -0.03 | -1.03% | 2.85 | 2.93 | 277891 | 8028.79 | 2.70% |
| 2025-10-15 | 2.89 | 2.91 | 0.05 | 1.75% | 2.85 | 2.93 | 276440 | 7996.01 | 2.68% |
| 2025-10-14 | 2.91 | 2.86 | -0.04 | -1.38% | 2.84 | 2.96 | 367678 | 10627.61 | 3.57% |
| 2025-10-13 | 2.81 | 2.90 | -0.02 | -0.68% | 2.81 | 2.96 | 409770 | 11806.06 | 3.98% |
深证大盘股票行情在线 K线走势图
ST华西(002630)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
