中国西电(601179)股票行情 中国西电股票行情 601179股票行情_爱股网
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 |
|---|
| 2025-10-27 | 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% |
| 2025-08-21 | 6.76 | 6.71 | 0.00 | 0.00% | 6.69 | 6.87 | 869755 | 58852.34 | 1.70% |
| 2025-08-20 | 6.67 | 6.71 | 0.05 | 0.75% | 6.60 | 6.72 | 796495 | 53261.60 | 1.55% |
| 2025-08-19 | 6.56 | 6.66 | 0.12 | 1.83% | 6.55 | 6.72 | 1129320 | 75249.94 | 2.20% |
| 2025-08-18 | 6.51 | 6.54 | 0.05 | 0.77% | 6.51 | 6.57 | 691760 | 45237.59 | 1.35% |
| 2025-08-15 | 6.42 | 6.49 | 0.07 | 1.09% | 6.40 | 6.54 | 576264 | 37390.99 | 1.12% |
| 2025-08-14 | 6.55 | 6.42 | -0.13 | -1.98% | 6.42 | 6.56 | 663163 | 42998.11 | 1.29% |
| 2025-08-13 | 6.54 | 6.55 | 0.01 | 0.15% | 6.53 | 6.58 | 554988 | 36342.34 | 1.08% |
| 2025-08-12 | 6.60 | 6.54 | -0.06 | -0.91% | 6.52 | 6.61 | 406656 | 26644.56 | 0.79% |
| 2025-08-11 | 6.58 | 6.60 | 0.02 | 0.30% | 6.55 | 6.62 | 495268 | 32645.64 | 0.97% |
| 2025-08-08 | 6.51 | 6.58 | 0.06 | 0.92% | 6.49 | 6.58 | 423255 | 27732.92 | 0.83% |
| 2025-08-07 | 6.57 | 6.52 | -0.05 | -0.76% | 6.49 | 6.58 | 428215 | 27915.74 | 0.84% |
| 2025-08-06 | 6.56 | 6.57 | 0.02 | 0.31% | 6.51 | 6.58 | 445969 | 29226.75 | 0.87% |
| 2025-08-05 | 6.53 | 6.55 | 0.00 | 0.00% | 6.53 | 6.59 | 387926 | 25418.67 | 0.76% |
| 2025-08-04 | 6.46 | 6.55 | 0.05 | 0.77% | 6.45 | 6.55 | 375993 | 24488.12 | 0.73% |
| 2025-08-01 | 6.54 | 6.50 | -0.05 | -0.76% | 6.49 | 6.57 | 416807 | 27208.48 | 0.81% |
| 2025-07-31 | 6.65 | 6.55 | -0.11 | -1.65% | 6.53 | 6.66 | 620130 | 40825.67 | 1.21% |
| 2025-07-30 | 6.70 | 6.66 | -0.06 | -0.89% | 6.62 | 6.75 | 591482 | 39608.37 | 1.15% |
| 2025-07-29 | 6.71 | 6.72 | 0.00 | 0.00% | 6.62 | 6.72 | 762945 | 50890.04 | 1.49% |
| 2025-07-28 | 6.73 | 6.72 | -0.05 | -0.74% | 6.67 | 6.76 | 725950 | 48732.13 | 1.42% |
| 2025-07-25 | 6.90 | 6.77 | -0.19 | -2.73% | 6.76 | 6.92 | 1218944 | 82976.98 | 2.38% |
| 2025-07-24 | 6.91 | 6.96 | -0.05 | -0.71% | 6.80 | 7.04 | 1682481 | 116339.93 | 3.28% |
| 2025-07-23 | 7.51 | 7.01 | -0.46 | -6.16% | 7.00 | 7.56 | 2994083 | 214525.41 | 5.84% |
| 2025-07-22 | 7.31 | 7.47 | 0.50 | 7.17% | 6.97 | 7.66 | 4615426 | 334625.19 | 9.00% |
| 2025-07-21 | 6.59 | 6.97 | 0.63 | 9.94% | 6.46 | 6.97 | 2844648 | 190915.78 | 5.55% |
| 2025-07-18 | 6.31 | 6.34 | 0.03 | 0.48% | 6.30 | 6.36 | 477246 | 30197.82 | 0.93% |
| 2025-07-17 | 6.30 | 6.31 | 0.01 | 0.16% | 6.28 | 6.33 | 357717 | 22529.29 | 0.70% |
| 2025-07-16 | 6.38 | 6.30 | -0.05 | -0.79% | 6.28 | 6.41 | 496118 | 31378.73 | 0.97% |
| 2025-07-15 | 6.43 | 6.35 | -0.10 | -1.55% | 6.30 | 6.44 | 733940 | 46663.40 | 1.43% |
| 2025-07-14 | 6.28 | 6.45 | 0.16 | 2.54% | 6.28 | 6.54 | 1183408 | 76227.40 | 2.31% |
| 2025-07-11 | 6.30 | 6.29 | 0.00 | 0.00% | 6.25 | 6.31 | 412960 | 25940.55 | 0.81% |
| 2025-07-10 | 6.31 | 6.31 | 0.00 | 0.00% | 6.27 | 6.35 | 458342 | 28906.36 | 0.89% |
| 2025-07-09 | 6.32 | 6.31 | -0.01 | -0.16% | 6.29 | 6.42 | 634173 | 40245.18 | 1.24% |
| 2025-07-08 | 6.29 | 6.32 | 0.04 | 0.64% | 6.24 | 6.36 | 723905 | 45570.36 | 1.41% |
| 2025-07-07 | 6.16 | 6.28 | 0.14 | 2.28% | 6.16 | 6.29 | 774476 | 48254.38 | 1.51% |
| 2025-07-04 | 6.14 | 6.14 | 0.00 | 0.00% | 6.12 | 6.18 | 336415 | 20696.18 | 0.66% |
| 2025-07-03 | 6.15 | 6.14 | -0.01 | -0.16% | 6.12 | 6.16 | 253531 | 15570.12 | 0.49% |
| 2025-07-02 | 6.11 | 6.15 | 0.03 | 0.49% | 6.11 | 6.17 | 408178 | 25068.75 | 0.80% |
| 2025-07-01 | 6.14 | 6.12 | -0.02 | -0.33% | 6.11 | 6.14 | 268848 | 16457.58 | 0.52% |
| 2025-06-30 | 6.12 | 6.14 | 0.02 | 0.33% | 6.10 | 6.15 | 394948 | 24208.10 | 0.77% |
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
