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 |
|---|
| 2025-06-16 | 6.16 | 6.17 | 0.00 | 0.00% | 6.13 | 6.17 | 325836 | 20036.50 | 0.64% |
| 2025-06-13 | 6.19 | 6.17 | -0.03 | -0.48% | 6.16 | 6.21 | 385504 | 23824.06 | 0.75% |
| 2025-06-12 | 6.23 | 6.20 | -0.04 | -0.64% | 6.19 | 6.24 | 371867 | 23067.41 | 0.73% |
| 2025-06-11 | 6.22 | 6.24 | 0.01 | 0.16% | 6.21 | 6.26 | 400464 | 24968.98 | 0.78% |
| 2025-06-10 | 6.29 | 6.23 | -0.06 | -0.95% | 6.19 | 6.30 | 509347 | 31775.32 | 0.99% |
| 2025-06-09 | 6.31 | 6.29 | 0.01 | 0.16% | 6.26 | 6.34 | 439429 | 27668.57 | 0.86% |
| 2025-06-06 | 6.25 | 6.28 | 0.03 | 0.48% | 6.22 | 6.35 | 590026 | 37052.72 | 1.15% |
| 2025-06-05 | 6.25 | 6.25 | 0.01 | 0.16% | 6.22 | 6.29 | 353832 | 22093.89 | 0.69% |
| 2025-06-04 | 6.24 | 6.24 | 0.00 | 0.00% | 6.21 | 6.25 | 360420 | 22458.96 | 0.70% |
| 2025-06-03 | 6.21 | 6.24 | 0.01 | 0.16% | 6.19 | 6.24 | 330366 | 20536.40 | 0.64% |
| 2025-05-30 | 6.33 | 6.23 | -0.11 | -1.74% | 6.23 | 6.34 | 549931 | 34424.33 | 1.07% |
| 2025-05-29 | 6.37 | 6.34 | -0.03 | -0.47% | 6.31 | 6.37 | 499330 | 31649.47 | 0.97% |
| 2025-05-28 | 6.24 | 6.37 | 0.13 | 2.08% | 6.24 | 6.40 | 965940 | 61310.06 | 1.88% |
| 2025-05-27 | 6.31 | 6.24 | -0.07 | -1.11% | 6.23 | 6.33 | 411358 | 25736.89 | 0.80% |
| 2025-05-26 | 6.18 | 6.31 | 0.12 | 1.94% | 6.17 | 6.32 | 673105 | 42271.44 | 1.31% |
| 2025-05-23 | 6.23 | 6.19 | -0.04 | -0.64% | 6.18 | 6.28 | 427615 | 26616.79 | 0.83% |
| 2025-05-22 | 6.30 | 6.23 | -0.08 | -1.27% | 6.22 | 6.31 | 462820 | 28951.56 | 0.90% |
| 2025-05-21 | 6.34 | 6.31 | -0.02 | -0.32% | 6.30 | 6.38 | 479642 | 30382.44 | 0.94% |
| 2025-05-20 | 6.31 | 6.33 | 0.02 | 0.32% | 6.28 | 6.35 | 331706 | 20971.51 | 0.65% |
| 2025-05-19 | 6.28 | 6.31 | 0.03 | 0.48% | 6.23 | 6.34 | 376092 | 23654.88 | 0.73% |
| 2025-05-16 | 6.29 | 6.28 | -0.01 | -0.16% | 6.27 | 6.36 | 419177 | 26393.50 | 0.82% |
| 2025-05-15 | 6.38 | 6.29 | -0.11 | -1.72% | 6.29 | 6.40 | 476342 | 30113.99 | 0.93% |
| 2025-05-14 | 6.38 | 6.40 | -0.02 | -0.31% | 6.31 | 6.42 | 594392 | 37809.03 | 1.16% |
| 2025-05-13 | 6.40 | 6.42 | 0.06 | 0.94% | 6.35 | 6.47 | 740206 | 47395.50 | 1.44% |
| 2025-05-12 | 6.35 | 6.36 | 0.05 | 0.79% | 6.33 | 6.38 | 359588 | 22853.24 | 0.70% |
| 2025-05-09 | 6.37 | 6.31 | -0.06 | -0.94% | 6.30 | 6.39 | 378997 | 23977.58 | 0.74% |
| 2025-05-08 | 6.35 | 6.37 | 0.01 | 0.16% | 6.32 | 6.40 | 453134 | 28849.80 | 0.88% |
| 2025-05-07 | 6.40 | 6.36 | 0.01 | 0.16% | 6.32 | 6.43 | 610443 | 38816.31 | 1.19% |
| 2025-05-06 | 6.24 | 6.35 | 0.14 | 2.25% | 6.20 | 6.35 | 806166 | 50761.18 | 1.57% |
| 2025-04-30 | 6.25 | 6.21 | -0.05 | -0.80% | 6.19 | 6.27 | 523731 | 32592.59 | 1.02% |
| 2025-04-29 | 6.27 | 6.26 | 0.01 | 0.16% | 6.20 | 6.35 | 511654 | 32035.15 | 1.00% |
| 2025-04-28 | 6.36 | 6.25 | -0.09 | -1.42% | 6.23 | 6.38 | 592948 | 37184.77 | 1.16% |
| 2025-04-25 | 6.35 | 6.34 | 0.00 | 0.00% | 6.26 | 6.39 | 693772 | 43970.46 | 1.35% |
| 2025-04-24 | 6.21 | 6.34 | 0.14 | 2.26% | 6.19 | 6.46 | 1097573 | 69435.98 | 2.14% |
| 2025-04-23 | 6.23 | 6.20 | -0.01 | -0.16% | 6.18 | 6.25 | 377232 | 23407.36 | 0.74% |
| 2025-04-22 | 6.27 | 6.21 | -0.08 | -1.27% | 6.20 | 6.27 | 421354 | 26218.14 | 0.82% |
| 2025-04-21 | 6.28 | 6.29 | 0.04 | 0.64% | 6.25 | 6.37 | 510293 | 32091.69 | 1.00% |
| 2025-04-18 | 6.14 | 6.25 | 0.09 | 1.46% | 6.13 | 6.28 | 566728 | 35315.55 | 1.11% |
| 2025-04-17 | 6.15 | 6.16 | -0.02 | -0.32% | 6.13 | 6.19 | 403811 | 24887.38 | 0.79% |
| 2025-04-16 | 6.30 | 6.18 | -0.11 | -1.75% | 6.11 | 6.30 | 682721 | 42131.50 | 1.33% |
| 2025-04-15 | 6.43 | 6.29 | -0.07 | -1.10% | 6.26 | 6.46 | 714431 | 45068.58 | 1.39% |
| 2025-04-14 | 6.38 | 6.36 | 0.05 | 0.79% | 6.32 | 6.40 | 478938 | 30476.52 | 0.93% |
| 2025-04-11 | 6.41 | 6.31 | -0.11 | -1.71% | 6.25 | 6.41 | 607739 | 38381.07 | 1.19% |
| 2025-04-10 | 6.50 | 6.42 | -0.03 | -0.47% | 6.36 | 6.58 | 720880 | 46612.02 | 1.41% |
| 2025-04-09 | 6.21 | 6.45 | 0.14 | 2.22% | 6.12 | 6.50 | 764057 | 48363.80 | 1.49% |
| 2025-04-08 | 6.11 | 6.31 | 0.19 | 3.10% | 6.08 | 6.35 | 923776 | 57558.93 | 1.80% |
| 2025-04-07 | 6.55 | 6.12 | -0.68 | -10.00% | 6.12 | 6.59 | 757940 | 47548.98 | 1.48% |
| 2025-04-03 | 6.71 | 6.80 | 0.03 | 0.44% | 6.70 | 6.86 | 471359 | 32024.88 | 0.92% |
| 2025-04-02 | 6.77 | 6.77 | 0.00 | 0.00% | 6.66 | 6.83 | 458022 | 30899.74 | 0.89% |
| 2025-04-01 | 6.62 | 6.77 | 0.14 | 2.11% | 6.61 | 6.78 | 599959 | 40292.12 | 1.17% |
| 2025-03-31 | 6.72 | 6.63 | -0.09 | -1.34% | 6.62 | 6.81 | 609148 | 40856.21 | 1.19% |
| 2025-03-28 | 6.75 | 6.72 | -0.03 | -0.44% | 6.67 | 6.77 | 395977 | 26598.12 | 0.77% |
| 2025-03-27 | 6.85 | 6.75 | -0.10 | -1.46% | 6.70 | 6.86 | 464952 | 31412.36 | 0.91% |
| 2025-03-26 | 6.90 | 6.85 | -0.07 | -1.01% | 6.81 | 6.91 | 599721 | 41128.66 | 1.17% |
| 2025-03-25 | 6.78 | 6.92 | 0.14 | 2.06% | 6.74 | 6.98 | 1071718 | 74020.80 | 2.09% |
| 2025-03-24 | 6.66 | 6.78 | 0.12 | 1.80% | 6.66 | 6.85 | 892930 | 60582.89 | 1.74% |
| 2025-03-21 | 6.69 | 6.66 | -0.04 | -0.60% | 6.63 | 6.82 | 764841 | 51490.25 | 1.49% |
| 2025-03-20 | 6.67 | 6.70 | 0.01 | 0.15% | 6.61 | 6.73 | 435509 | 29131.75 | 0.85% |
| 2025-03-19 | 6.69 | 6.69 | 0.02 | 0.30% | 6.68 | 6.75 | 465014 | 31210.04 | 0.91% |
| 2025-03-18 | 6.75 | 6.67 | -0.05 | -0.74% | 6.66 | 6.76 | 544686 | 36462.02 | 1.06% |
| 2025-03-17 | 6.79 | 6.72 | -0.06 | -0.88% | 6.71 | 6.82 | 568722 | 38384.22 | 1.11% |
| 2025-03-14 | 6.72 | 6.78 | 0.09 | 1.35% | 6.65 | 6.80 | 814264 | 54929.61 | 1.59% |
| 2025-03-13 | 6.66 | 6.69 | 0.03 | 0.45% | 6.65 | 6.82 | 766573 | 51425.79 | 1.50% |
| 2025-03-12 | 6.65 | 6.66 | 0.08 | 1.22% | 6.58 | 6.69 | 718847 | 47803.76 | 1.40% |
| 2025-03-11 | 6.52 | 6.58 | 0.01 | 0.15% | 6.47 | 6.59 | 389436 | 25506.41 | 0.76% |
| 2025-03-10 | 6.60 | 6.57 | -0.03 | -0.45% | 6.49 | 6.63 | 533192 | 34890.08 | 1.04% |
| 2025-03-07 | 6.67 | 6.60 | -0.08 | -1.20% | 6.58 | 6.67 | 510979 | 33791.45 | 1.00% |
| 2025-03-06 | 6.68 | 6.68 | 0.00 | 0.00% | 6.63 | 6.72 | 537961 | 35846.50 | 1.05% |
| 2025-03-05 | 6.72 | 6.68 | -0.05 | -0.74% | 6.63 | 6.76 | 312569 | 20871.95 | 0.61% |
| 2025-03-04 | 6.71 | 6.73 | 0.00 | 0.00% | 6.68 | 6.80 | 253324 | 17051.77 | 0.49% |
| 2025-03-03 | 6.73 | 6.73 | -0.02 | -0.30% | 6.70 | 6.87 | 401150 | 27190.78 | 0.78% |
| 2025-02-28 | 6.84 | 6.75 | -0.09 | -1.32% | 6.75 | 6.92 | 453664 | 30978.84 | 0.89% |
| 2025-02-27 | 6.91 | 6.84 | -0.06 | -0.87% | 6.77 | 6.92 | 434122 | 29691.29 | 0.85% |
| 2025-02-26 | 6.93 | 6.90 | 0.04 | 0.58% | 6.87 | 7.00 | 406675 | 28094.46 | 0.79% |
| 2025-02-25 | 7.00 | 6.86 | -0.22 | -3.11% | 6.84 | 7.01 | 645584 | 44512.34 | 1.26% |
| 2025-02-24 | 7.26 | 7.08 | -0.06 | -0.84% | 7.03 | 7.34 | 618980 | 44069.91 | 1.21% |
| 2025-02-21 | 6.81 | 7.14 | 0.33 | 4.85% | 6.80 | 7.24 | 1070238 | 75666.87 | 2.09% |
| 2025-02-20 | 6.90 | 6.81 | -0.12 | -1.73% | 6.80 | 6.91 | 464326 | 31669.97 | 0.91% |
| 2025-02-19 | 6.88 | 6.93 | 0.03 | 0.43% | 6.85 | 6.98 | 346072 | 23946.32 | 0.68% |
| 2025-02-18 | 7.00 | 6.90 | -0.12 | -1.71% | 6.88 | 7.05 | 382544 | 26664.52 | 0.75% |
上证大盘股票行情在线 K线走势图
