西部证券(002673)股票行情 西部证券股票行情 002673股票行情_爱股网
西部证券(002673)股票行情
西部证券(002673)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 | 8.65 | 8.59 | -0.04 | -0.46% | 8.59 | 8.69 | 386697 | 33383.35 | 0.94% |
| 2025-10-30 | 8.74 | 8.63 | -0.12 | -1.37% | 8.59 | 8.75 | 455632 | 39567.76 | 1.11% |
| 2025-10-29 | 8.59 | 8.75 | 0.16 | 1.86% | 8.59 | 8.78 | 699861 | 60951.12 | 1.70% |
| 2025-10-28 | 8.60 | 8.59 | -0.02 | -0.23% | 8.57 | 8.64 | 306970 | 26405.27 | 0.75% |
| 2025-10-27 | 8.62 | 8.62 | 0.09 | 1.06% | 8.56 | 8.65 | 454307 | 39123.22 | 1.11% |
| 2025-10-24 | 8.48 | 8.53 | 0.05 | 0.59% | 8.47 | 8.57 | 313507 | 26705.19 | 0.76% |
| 2025-10-23 | 8.41 | 8.48 | 0.05 | 0.59% | 8.34 | 8.49 | 336396 | 28276.51 | 0.82% |
| 2025-10-22 | 8.48 | 8.43 | -0.09 | -1.06% | 8.40 | 8.50 | 259459 | 21909.93 | 0.63% |
| 2025-10-21 | 8.40 | 8.52 | 0.12 | 1.43% | 8.39 | 8.56 | 359061 | 30500.97 | 0.87% |
| 2025-10-20 | 8.44 | 8.40 | 0.02 | 0.24% | 8.36 | 8.47 | 275035 | 23119.42 | 0.67% |
| 2025-10-17 | 8.55 | 8.38 | -0.19 | -2.22% | 8.37 | 8.64 | 484914 | 41150.57 | 1.18% |
| 2025-10-16 | 8.62 | 8.57 | -0.07 | -0.81% | 8.55 | 8.65 | 298429 | 25649.57 | 0.73% |
| 2025-10-15 | 8.58 | 8.64 | 0.07 | 0.82% | 8.52 | 8.65 | 371961 | 31979.60 | 0.91% |
| 2025-10-14 | 8.64 | 8.57 | -0.04 | -0.46% | 8.55 | 8.74 | 447160 | 38634.25 | 1.09% |
| 2025-10-13 | 8.47 | 8.61 | -0.13 | -1.49% | 8.43 | 8.64 | 450044 | 38560.52 | 1.10% |
| 2025-10-10 | 8.71 | 8.74 | -0.02 | -0.23% | 8.68 | 8.84 | 504088 | 44203.52 | 1.23% |
| 2025-10-09 | 8.57 | 8.76 | 0.18 | 2.10% | 8.54 | 8.77 | 642552 | 55782.39 | 1.56% |
| 2025-09-30 | 8.66 | 8.58 | -0.10 | -1.15% | 8.57 | 8.69 | 480624 | 41443.74 | 1.17% |
| 2025-09-29 | 8.32 | 8.68 | 0.32 | 3.83% | 8.32 | 8.82 | 900532 | 77496.73 | 2.19% |
| 2025-09-26 | 8.40 | 8.36 | -0.06 | -0.71% | 8.36 | 8.48 | 301109 | 25369.94 | 0.73% |
| 2025-09-25 | 8.44 | 8.42 | -0.04 | -0.47% | 8.40 | 8.50 | 260687 | 22019.71 | 0.63% |
| 2025-09-24 | 8.33 | 8.46 | 0.10 | 1.20% | 8.31 | 8.49 | 370025 | 31128.03 | 0.90% |
| 2025-09-23 | 8.50 | 8.36 | -0.19 | -2.22% | 8.27 | 8.51 | 501714 | 41944.82 | 1.22% |
| 2025-09-22 | 8.54 | 8.55 | 0.02 | 0.23% | 8.46 | 8.57 | 326285 | 27743.64 | 0.79% |
| 2025-09-19 | 8.60 | 8.53 | -0.07 | -0.81% | 8.50 | 8.63 | 366268 | 31328.07 | 0.89% |
| 2025-09-18 | 8.82 | 8.60 | -0.27 | -3.04% | 8.52 | 8.84 | 751958 | 65398.30 | 1.83% |
| 2025-09-17 | 8.78 | 8.87 | 0.08 | 0.91% | 8.73 | 8.91 | 545517 | 48171.99 | 1.33% |
| 2025-09-16 | 8.70 | 8.79 | 0.08 | 0.92% | 8.65 | 8.80 | 464842 | 40584.61 | 1.13% |
| 2025-09-15 | 8.73 | 8.71 | -0.07 | -0.80% | 8.70 | 8.81 | 481924 | 42151.54 | 1.17% |
| 2025-09-12 | 8.80 | 8.78 | 0.02 | 0.23% | 8.77 | 9.04 | 922036 | 81961.12 | 2.24% |
| 2025-09-11 | 8.51 | 8.76 | 0.23 | 2.70% | 8.48 | 8.79 | 747214 | 64755.11 | 1.82% |
| 2025-09-10 | 8.54 | 8.53 | -0.03 | -0.35% | 8.48 | 8.60 | 323982 | 27656.15 | 0.79% |
| 2025-09-09 | 8.54 | 8.56 | 0.01 | 0.12% | 8.51 | 8.62 | 398392 | 34116.72 | 0.97% |
| 2025-09-08 | 8.57 | 8.55 | -0.04 | -0.47% | 8.50 | 8.63 | 449487 | 38481.70 | 1.09% |
| 2025-09-05 | 8.51 | 8.59 | 0.08 | 0.94% | 8.42 | 8.60 | 537913 | 45864.35 | 1.31% |
| 2025-09-04 | 8.43 | 8.51 | 0.08 | 0.95% | 8.38 | 8.66 | 896701 | 76262.52 | 2.18% |
| 2025-09-03 | 8.80 | 8.43 | -0.33 | -3.77% | 8.40 | 8.83 | 808621 | 69335.06 | 1.97% |
| 2025-09-02 | 8.86 | 8.76 | -0.11 | -1.24% | 8.68 | 8.88 | 750025 | 65732.55 | 1.83% |
| 2025-09-01 | 8.93 | 8.87 | -0.08 | -0.89% | 8.83 | 8.98 | 600143 | 53277.92 | 1.46% |
| 2025-08-29 | 9.03 | 8.95 | -0.08 | -0.89% | 8.92 | 9.05 | 775316 | 69640.80 | 1.89% |
| 2025-08-28 | 8.86 | 9.03 | 0.13 | 1.46% | 8.77 | 9.04 | 1056540 | 94030.32 | 2.57% |
| 2025-08-27 | 9.12 | 8.90 | -0.23 | -2.52% | 8.89 | 9.21 | 1219888 | 110887.52 | 2.97% |
| 2025-08-26 | 9.22 | 9.13 | -0.13 | -1.40% | 9.11 | 9.24 | 840836 | 77123.84 | 2.05% |
| 2025-08-25 | 9.35 | 9.26 | 0.05 | 0.54% | 9.15 | 9.39 | 1507374 | 139483.67 | 3.67% |
| 2025-08-22 | 8.99 | 9.21 | 0.18 | 1.99% | 8.98 | 9.22 | 1327754 | 121280.98 | 3.23% |
| 2025-08-21 | 9.23 | 9.03 | -0.10 | -1.10% | 8.97 | 9.28 | 999486 | 90953.42 | 2.43% |
| 2025-08-20 | 9.08 | 9.13 | 0.02 | 0.22% | 8.96 | 9.19 | 1390283 | 126237.39 | 3.38% |
| 2025-08-19 | 9.32 | 9.11 | -0.23 | -2.46% | 9.10 | 9.35 | 1790259 | 164550.81 | 4.36% |
| 2025-08-18 | 9.50 | 9.34 | 0.33 | 3.66% | 9.31 | 9.79 | 3555142 | 337734.53 | 8.65% |
| 2025-08-15 | 8.68 | 9.01 | 0.33 | 3.80% | 8.62 | 9.13 | 2107622 | 188672.12 | 5.13% |
| 2025-08-14 | 8.82 | 8.68 | -0.16 | -1.81% | 8.65 | 8.96 | 1250955 | 109998.66 | 3.04% |
| 2025-08-13 | 8.68 | 8.84 | 0.17 | 1.96% | 8.64 | 8.87 | 1365458 | 119923.91 | 3.32% |
| 2025-08-12 | 8.64 | 8.67 | 0.04 | 0.46% | 8.55 | 8.67 | 739599 | 63746.28 | 1.80% |
| 2025-08-11 | 8.55 | 8.63 | 0.07 | 0.82% | 8.50 | 8.72 | 847786 | 73150.93 | 2.06% |
| 2025-08-08 | 8.67 | 8.56 | -0.22 | -2.51% | 8.55 | 8.72 | 889865 | 76641.12 | 2.17% |
| 2025-08-07 | 8.58 | 8.78 | 0.23 | 2.69% | 8.53 | 8.92 | 1897779 | 166476.23 | 4.62% |
| 2025-08-06 | 8.41 | 8.55 | 0.09 | 1.06% | 8.38 | 8.70 | 1015660 | 86300.55 | 2.47% |
| 2025-08-05 | 8.40 | 8.46 | 0.08 | 0.95% | 8.35 | 8.49 | 826594 | 69590.88 | 2.01% |
| 2025-08-04 | 8.31 | 8.38 | 0.04 | 0.48% | 8.28 | 8.38 | 528108 | 43960.82 | 1.29% |
| 2025-08-01 | 8.36 | 8.34 | -0.04 | -0.48% | 8.31 | 8.42 | 650850 | 54376.29 | 1.58% |
| 2025-07-31 | 8.46 | 8.38 | -0.13 | -1.53% | 8.32 | 8.53 | 929982 | 78366.30 | 2.26% |
| 2025-07-30 | 8.60 | 8.51 | -0.14 | -1.62% | 8.40 | 8.62 | 1121196 | 95571.02 | 2.73% |
| 2025-07-29 | 8.68 | 8.65 | -0.09 | -1.03% | 8.50 | 8.74 | 1547338 | 132845.05 | 3.77% |
| 2025-07-28 | 8.61 | 8.74 | -0.04 | -0.46% | 8.45 | 9.02 | 2982057 | 259395.36 | 7.26% |
| 2025-07-25 | 8.36 | 8.78 | 0.50 | 6.04% | 8.34 | 9.11 | 4219314 | 372030.41 | 10.27% |
| 2025-07-24 | 8.07 | 8.28 | 0.19 | 2.35% | 8.06 | 8.28 | 1033434 | 85088.72 | 2.51% |
| 2025-07-23 | 8.11 | 8.09 | 0.00 | 0.00% | 8.06 | 8.27 | 921728 | 75229.16 | 2.24% |
| 2025-07-22 | 8.08 | 8.09 | 0.02 | 0.25% | 7.98 | 8.12 | 461033 | 37117.53 | 1.12% |
| 2025-07-21 | 7.98 | 8.07 | 0.12 | 1.51% | 7.94 | 8.09 | 445704 | 35824.76 | 1.08% |
| 2025-07-18 | 7.97 | 7.95 | -0.01 | -0.13% | 7.93 | 8.00 | 305361 | 24308.23 | 0.74% |
| 2025-07-17 | 7.95 | 7.96 | 0.04 | 0.51% | 7.90 | 7.97 | 303037 | 24045.11 | 0.74% |
| 2025-07-16 | 7.97 | 7.92 | -0.05 | -0.63% | 7.89 | 8.00 | 353597 | 28062.84 | 0.86% |
| 2025-07-15 | 8.02 | 7.97 | -0.05 | -0.62% | 7.92 | 8.07 | 535385 | 42718.35 | 1.30% |
| 2025-07-14 | 8.16 | 8.02 | -0.13 | -1.60% | 8.01 | 8.18 | 563432 | 45427.94 | 1.37% |
| 2025-07-11 | 7.98 | 8.15 | 0.20 | 2.52% | 7.94 | 8.29 | 1404771 | 114676.55 | 3.42% |
| 2025-07-10 | 7.82 | 7.95 | 0.11 | 1.40% | 7.81 | 7.98 | 573234 | 45363.48 | 1.40% |
| 2025-07-09 | 7.83 | 7.84 | 0.01 | 0.13% | 7.82 | 7.92 | 469598 | 36958.16 | 1.14% |
| 2025-07-08 | 7.75 | 7.83 | 0.08 | 1.03% | 7.73 | 7.84 | 377762 | 29483.96 | 0.92% |
| 2025-07-07 | 7.72 | 7.75 | 0.00 | 0.00% | 7.71 | 7.79 | 241544 | 18726.12 | 0.59% |
| 2025-07-04 | 7.75 | 7.75 | 0.00 | 0.00% | 7.68 | 7.88 | 515418 | 40055.69 | 1.25% |
深证大盘股票行情在线 K线走势图
西部证券(002673)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
