中国西电(601179)股票行情
中国西电(601179)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 |
|---|
| 2025-12-19 | 9.05 | 9.14 | 0.14 | 1.56% | 9.05 | 9.54 | 1960909 | 181138.72 | 3.83% |
| 2025-12-18 | 9.30 | 9.00 | -0.51 | -5.36% | 8.96 | 9.31 | 2609903 | 237363.22 | 5.09% |
| 2025-12-17 | 9.18 | 9.51 | 0.27 | 2.92% | 9.18 | 9.74 | 3119613 | 296312.62 | 6.09% |
| 2025-12-16 | 9.47 | 9.24 | -0.36 | -3.75% | 9.17 | 9.61 | 2726804 | 253898.31 | 5.32% |
| 2025-12-15 | 9.52 | 9.60 | 0.52 | 5.73% | 9.50 | 9.89 | 5457560 | 527484.12 | 10.65% |
| 2025-12-12 | 8.26 | 9.08 | 0.83 | 10.06% | 8.26 | 9.08 | 2508602 | 219773.67 | 4.89% |
| 2025-12-11 | 8.30 | 8.25 | -0.03 | -0.36% | 8.25 | 8.55 | 1227650 | 103146.81 | 2.40% |
| 2025-12-10 | 8.35 | 8.28 | -0.09 | -1.08% | 8.17 | 8.35 | 694188 | 57148.61 | 1.35% |
| 2025-12-09 | 8.38 | 8.37 | -0.06 | -0.71% | 8.32 | 8.47 | 722777 | 60550.39 | 1.41% |
| 2025-12-08 | 8.52 | 8.43 | -0.05 | -0.59% | 8.40 | 8.54 | 1137877 | 96201.67 | 2.22% |
| 2025-12-05 | 8.12 | 8.48 | 0.36 | 4.43% | 8.08 | 8.53 | 1877204 | 157398.12 | 3.66% |
| 2025-12-04 | 8.12 | 8.12 | -0.01 | -0.12% | 8.08 | 8.18 | 587763 | 47725.84 | 1.15% |
| 2025-12-03 | 8.22 | 8.13 | -0.10 | -1.22% | 8.10 | 8.26 | 656840 | 53672.39 | 1.28% |
| 2025-12-02 | 8.32 | 8.23 | -0.14 | -1.67% | 8.18 | 8.33 | 643817 | 52977.74 | 1.26% |
| 2025-12-01 | 8.41 | 8.37 | 0.04 | 0.48% | 8.31 | 8.51 | 944591 | 79218.95 | 1.84% |
| 2025-11-28 | 8.13 | 8.33 | 0.17 | 2.08% | 8.08 | 8.38 | 1034937 | 85451.69 | 2.02% |
| 2025-11-27 | 8.24 | 8.16 | -0.11 | -1.33% | 8.15 | 8.36 | 1041970 | 85856.88 | 2.03% |
| 2025-11-26 | 8.39 | 8.27 | -0.15 | -1.78% | 8.22 | 8.39 | 1148414 | 95226.13 | 2.24% |
| 2025-11-25 | 8.20 | 8.42 | 0.29 | 3.57% | 8.08 | 8.49 | 1894460 | 157939.64 | 3.70% |
| 2025-11-24 | 7.96 | 8.13 | 0.17 | 2.14% | 7.96 | 8.17 | 1690160 | 136462.81 | 3.30% |
| 2025-11-21 | 8.26 | 7.96 | -0.88 | -9.95% | 7.96 | 8.38 | 3095836 | 251829.20 | 6.04% |
| 2025-11-20 | 9.09 | 8.84 | -0.14 | -1.56% | 8.82 | 9.16 | 2042179 | 183368.36 | 3.98% |
| 2025-11-19 | 8.99 | 8.98 | -0.02 | -0.22% | 8.86 | 9.12 | 1677108 | 150204.44 | 3.27% |
| 2025-11-18 | 9.19 | 9.00 | -0.22 | -2.39% | 8.93 | 9.27 | 1952209 | 176571.91 | 3.81% |
| 2025-11-17 | 9.23 | 9.22 | -0.10 | -1.07% | 9.06 | 9.38 | 2294045 | 210502.27 | 4.48% |
| 2025-11-14 | 9.60 | 9.32 | -0.48 | -4.90% | 9.32 | 9.70 | 3018956 | 285200.88 | 5.89% |
| 2025-11-13 | 9.60 | 9.80 | 0.02 | 0.20% | 9.51 | 10.05 | 3647735 | 357269.59 | 7.12% |
| 2025-11-12 | 10.30 | 9.78 | -0.75 | -7.12% | 9.78 | 10.55 | 4445006 | 445587.72 | 8.67% |
| 2025-11-11 | 10.50 | 10.53 | -0.10 | -0.94% | 10.17 | 10.93 | 4816555 | 503390.72 | 9.40% |
| 2025-11-10 | 10.20 | 10.63 | 0.55 | 5.46% | 9.75 | 11.08 | 6230790 | 642913.56 | 12.16% |
| 2025-11-07 | 9.50 | 10.08 | 0.30 | 3.07% | 9.42 | 10.62 | 6555204 | 660891.69 | 12.79% |
| 2025-11-06 | 8.96 | 9.78 | 0.89 | 10.01% | 8.70 | 9.78 | 6944896 | 661330.56 | 13.55% |
| 2025-11-05 | 8.04 | 8.89 | 0.60 | 7.24% | 8.03 | 9.12 | 5285454 | 457498.88 | 10.31% |
| 2025-11-04 | 8.40 | 8.29 | -0.14 | -1.66% | 8.20 | 8.68 | 3028433 | 254420.48 | 5.91% |
| 2025-11-03 | 8.16 | 8.43 | 0.46 | 5.77% | 8.05 | 8.65 | 3600102 | 300348.09 | 7.02% |
| 2025-10-31 | 8.00 | 7.97 | 0.07 | 0.89% | 7.87 | 8.31 | 2851835 | 229561.39 | 5.56% |
| 2025-10-30 | 8.17 | 7.90 | -0.25 | -3.07% | 7.88 | 8.17 | 3144083 | 251481.88 | 6.13% |
| 2025-10-29 | 7.48 | 8.15 | 0.74 | 9.99% | 7.47 | 8.15 | 2710319 | 214761.94 | 5.29% |
| 2025-10-28 | 7.50 | 7.41 | -0.27 | -3.52% | 7.37 | 7.64 | 2458261 | 182979.50 | 4.80% |
| 2025-10-27 | 7.23 | 7.68 | 0.57 | 8.02% | 7.18 | 7.82 | 4010318 | 307339.69 | 7.82% |
| 2025-10-24 | 7.00 | 7.11 | 0.09 | 1.28% | 6.96 | 7.19 | 1092978 | 77308.16 | 2.13% |
| 2025-10-23 | 7.00 | 7.02 | -0.01 | -0.14% | 6.81 | 7.03 | 964708 | 66705.32 | 1.88% |
| 2025-10-22 | 7.11 | 7.03 | -0.24 | -3.30% | 6.94 | 7.12 | 1250678 | 87682.77 | 2.44% |
| 2025-10-21 | 7.10 | 7.27 | 0.18 | 2.54% | 7.07 | 7.35 | 1249060 | 90765.27 | 2.44% |
| 2025-10-20 | 7.03 | 7.09 | 0.17 | 2.46% | 6.99 | 7.25 | 1194292 | 84833.81 | 2.33% |
| 2025-10-17 | 7.28 | 6.92 | -0.45 | -6.11% | 6.90 | 7.33 | 1771468 | 124776.77 | 3.46% |
| 2025-10-16 | 7.54 | 7.37 | 0.01 | 0.14% | 7.30 | 7.56 | 1886119 | 139866.72 | 3.68% |
| 2025-10-15 | 7.10 | 7.36 | 0.27 | 3.81% | 7.06 | 7.37 | 1703980 | 123320.66 | 3.32% |
| 2025-10-14 | 7.12 | 7.09 | 0.00 | 0.00% | 7.02 | 7.30 | 1167130 | 83485.43 | 2.28% |
| 2025-10-13 | 7.01 | 7.09 | -0.09 | -1.25% | 6.98 | 7.14 | 1220331 | 86040.17 | 2.38% |
| 2025-10-10 | 7.08 | 7.18 | 0.11 | 1.56% | 7.00 | 7.34 | 1692848 | 121253.08 | 3.30% |
| 2025-10-09 | 6.82 | 7.07 | 0.31 | 4.59% | 6.78 | 7.07 | 1457756 | 101619.76 | 2.84% |
| 2025-09-30 | 6.62 | 6.76 | 0.12 | 1.81% | 6.61 | 6.82 | 1099503 | 74022.16 | 2.15% |
| 2025-09-29 | 6.59 | 6.64 | 0.04 | 0.61% | 6.51 | 6.66 | 607914 | 40152.36 | 1.19% |
| 2025-09-26 | 6.60 | 6.60 | -0.01 | -0.15% | 6.57 | 6.72 | 717645 | 47714.91 | 1.40% |
| 2025-09-25 | 6.58 | 6.61 | 0.04 | 0.61% | 6.53 | 6.65 | 722783 | 47655.83 | 1.41% |
| 2025-09-24 | 6.43 | 6.57 | 0.12 | 1.86% | 6.38 | 6.59 | 836482 | 54438.41 | 1.63% |
| 2025-09-23 | 6.40 | 6.45 | 0.06 | 0.94% | 6.29 | 6.49 | 599366 | 38311.81 | 1.17% |
| 2025-09-22 | 6.56 | 6.44 | -0.12 | -1.83% | 6.39 | 6.57 | 634952 | 40914.91 | 1.24% |
| 2025-09-19 | 6.46 | 6.56 | 0.09 | 1.39% | 6.44 | 6.58 | 644645 | 42044.73 | 1.26% |
| 2025-09-18 | 6.55 | 6.47 | -0.07 | -1.07% | 6.43 | 6.62 | 709635 | 46364.68 | 1.38% |
| 2025-09-17 | 6.41 | 6.54 | 0.15 | 2.35% | 6.39 | 6.55 | 734522 | 47751.18 | 1.43% |
| 2025-09-16 | 6.43 | 6.39 | -0.05 | -0.78% | 6.35 | 6.45 | 444538 | 28393.32 | 0.87% |
| 2025-09-15 | 6.48 | 6.44 | -0.04 | -0.62% | 6.43 | 6.52 | 307695 | 19853.86 | 0.60% |
| 2025-09-12 | 6.50 | 6.48 | 0.01 | 0.15% | 6.46 | 6.55 | 426732 | 27719.68 | 0.83% |
| 2025-09-11 | 6.41 | 6.47 | 0.05 | 0.78% | 6.37 | 6.48 | 409582 | 26330.59 | 0.80% |
| 2025-09-10 | 6.49 | 6.42 | -0.09 | -1.38% | 6.38 | 6.49 | 419486 | 26944.32 | 0.82% |
| 2025-09-09 | 6.53 | 6.51 | -0.02 | -0.31% | 6.47 | 6.56 | 404431 | 26320.39 | 0.79% |
| 2025-09-08 | 6.40 | 6.53 | 0.11 | 1.71% | 6.40 | 6.55 | 727549 | 47159.80 | 1.42% |
| 2025-09-05 | 6.35 | 6.42 | 0.07 | 1.10% | 6.32 | 6.42 | 522798 | 33365.48 | 1.02% |
| 2025-09-04 | 6.35 | 6.35 | 0.00 | 0.00% | 6.28 | 6.42 | 578396 | 36760.26 | 1.13% |
| 2025-09-03 | 6.47 | 6.35 | -0.11 | -1.70% | 6.33 | 6.47 | 522278 | 33399.06 | 1.02% |
| 2025-09-02 | 6.56 | 6.46 | -0.10 | -1.52% | 6.42 | 6.58 | 608827 | 39397.73 | 1.19% |
| 2025-09-01 | 6.58 | 6.56 | 0.00 | 0.00% | 6.53 | 6.59 | 523274 | 34307.55 | 1.02% |
| 2025-08-29 | 6.62 | 6.56 | -0.07 | -1.06% | 6.55 | 6.67 | 624507 | 41272.22 | 1.22% |
| 2025-08-28 | 6.62 | 6.63 | 0.01 | 0.15% | 6.46 | 6.67 | 718962 | 47334.88 | 1.40% |
| 2025-08-27 | 6.77 | 6.62 | -0.15 | -2.22% | 6.62 | 6.77 | 824722 | 55316.36 | 1.61% |
| 2025-08-26 | 6.79 | 6.77 | -0.01 | -0.15% | 6.72 | 6.82 | 695082 | 47009.04 | 1.36% |
| 2025-08-25 | 6.76 | 6.78 | 0.04 | 0.59% | 6.73 | 6.84 | 900172 | 61092.87 | 1.76% |
| 2025-08-22 | 6.70 | 6.74 | 0.03 | 0.45% | 6.65 | 6.75 | 676654 | 45281.22 | 1.32% |
上证大盘股票行情在线 K线走势图
中国西电(601179)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
