西部创业(000557)股票行情
西部创业(000557)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 |
|---|
| 2026-03-25 | 4.58 | 4.70 | 0.11 | 2.40% | 4.56 | 4.73 | 141444 | 6612.08 | 0.97% |
| 2026-03-24 | 4.55 | 4.59 | 0.09 | 2.00% | 4.47 | 4.60 | 117912 | 5352.63 | 0.81% |
| 2026-03-23 | 4.81 | 4.50 | -0.40 | -8.16% | 4.45 | 4.85 | 331509 | 15273.49 | 2.27% |
| 2026-03-20 | 5.03 | 4.90 | -0.11 | -2.20% | 4.90 | 5.05 | 156933 | 7774.58 | 1.08% |
| 2026-03-19 | 5.05 | 5.01 | -0.07 | -1.38% | 5.01 | 5.10 | 97391 | 4915.09 | 0.67% |
| 2026-03-18 | 5.13 | 5.08 | -0.02 | -0.39% | 5.02 | 5.14 | 111837 | 5668.35 | 0.77% |
| 2026-03-17 | 5.16 | 5.10 | -0.05 | -0.97% | 5.09 | 5.18 | 107340 | 5517.68 | 0.74% |
| 2026-03-16 | 5.16 | 5.15 | -0.01 | -0.19% | 5.13 | 5.19 | 145568 | 7506.35 | 1.00% |
| 2026-03-13 | 5.16 | 5.16 | 0.00 | 0.00% | 5.12 | 5.23 | 251196 | 13006.98 | 1.72% |
| 2026-03-12 | 5.12 | 5.16 | 0.03 | 0.58% | 5.09 | 5.18 | 179706 | 9247.04 | 1.23% |
| 2026-03-11 | 5.04 | 5.13 | 0.08 | 1.58% | 5.01 | 5.14 | 199845 | 10163.61 | 1.37% |
| 2026-03-10 | 5.04 | 5.05 | 0.02 | 0.40% | 5.02 | 5.07 | 95115 | 4799.46 | 0.65% |
| 2026-03-09 | 5.01 | 5.03 | -0.01 | -0.20% | 4.98 | 5.07 | 136607 | 6861.37 | 0.94% |
| 2026-03-06 | 4.92 | 5.04 | 0.10 | 2.02% | 4.92 | 5.05 | 126925 | 6351.06 | 0.87% |
| 2026-03-05 | 5.00 | 4.94 | 0.01 | 0.20% | 4.92 | 5.00 | 117894 | 5842.76 | 0.81% |
| 2026-03-04 | 5.06 | 4.93 | -0.16 | -3.14% | 4.91 | 5.06 | 203770 | 10123.74 | 1.40% |
| 2026-03-03 | 5.06 | 5.09 | 0.05 | 0.99% | 5.04 | 5.12 | 245053 | 12460.81 | 1.68% |
| 2026-03-02 | 5.01 | 5.04 | -0.02 | -0.40% | 4.95 | 5.08 | 148038 | 7436.12 | 1.02% |
| 2026-02-27 | 5.02 | 5.06 | 0.04 | 0.80% | 5.01 | 5.07 | 91032 | 4594.20 | 0.62% |
| 2026-02-26 | 5.04 | 5.02 | -0.02 | -0.40% | 5.01 | 5.07 | 80746 | 4061.17 | 0.55% |
| 2026-02-25 | 4.99 | 5.04 | 0.06 | 1.20% | 4.99 | 5.10 | 131584 | 6649.51 | 0.90% |
| 2026-02-24 | 4.93 | 4.98 | 0.06 | 1.22% | 4.93 | 5.01 | 98171 | 4889.91 | 0.67% |
| 2026-02-13 | 4.98 | 4.92 | -0.06 | -1.20% | 4.92 | 4.99 | 97687 | 4842.07 | 0.67% |
| 2026-02-12 | 5.06 | 4.98 | -0.06 | -1.19% | 4.97 | 5.06 | 113298 | 5655.82 | 0.78% |
| 2026-02-11 | 5.04 | 5.04 | -0.03 | -0.59% | 5.02 | 5.07 | 86597 | 4369.07 | 0.59% |
| 2026-02-10 | 5.04 | 5.07 | 0.03 | 0.60% | 5.00 | 5.11 | 117767 | 5951.67 | 0.81% |
| 2026-02-09 | 5.00 | 5.04 | 0.06 | 1.20% | 5.00 | 5.06 | 116848 | 5879.92 | 0.80% |
| 2026-02-06 | 4.98 | 4.98 | -0.03 | -0.60% | 4.94 | 5.03 | 123632 | 6176.63 | 0.85% |
| 2026-02-05 | 5.01 | 5.01 | 0.00 | 0.00% | 4.98 | 5.03 | 93024 | 4653.39 | 0.64% |
| 2026-02-04 | 4.95 | 5.01 | 0.05 | 1.01% | 4.92 | 5.01 | 113322 | 5640.74 | 0.78% |
| 2026-02-03 | 5.00 | 4.96 | -0.01 | -0.20% | 4.93 | 5.03 | 169130 | 8404.02 | 1.16% |
| 2026-02-02 | 5.10 | 4.97 | -0.27 | -5.15% | 4.97 | 5.18 | 325259 | 16493.79 | 2.23% |
| 2026-01-30 | 5.05 | 5.24 | 0.18 | 3.56% | 5.03 | 5.35 | 359984 | 18609.73 | 2.47% |
| 2026-01-29 | 5.09 | 5.06 | -0.04 | -0.78% | 5.02 | 5.10 | 129919 | 6574.45 | 0.89% |
| 2026-01-28 | 4.99 | 5.10 | 0.10 | 2.00% | 4.98 | 5.12 | 194113 | 9811.11 | 1.33% |
| 2026-01-27 | 5.05 | 5.00 | -0.07 | -1.38% | 4.98 | 5.09 | 136977 | 6873.70 | 0.94% |
| 2026-01-26 | 5.05 | 5.07 | 0.00 | 0.00% | 5.01 | 5.08 | 161823 | 8159.13 | 1.11% |
| 2026-01-23 | 5.05 | 5.07 | 0.02 | 0.40% | 5.03 | 5.07 | 133930 | 6768.72 | 0.92% |
| 2026-01-22 | 4.99 | 5.05 | 0.06 | 1.20% | 4.98 | 5.07 | 152873 | 7704.84 | 1.05% |
| 2026-01-21 | 4.99 | 4.99 | 0.00 | 0.00% | 4.97 | 5.02 | 99885 | 4982.68 | 0.69% |
| 2026-01-20 | 4.99 | 4.99 | 0.01 | 0.20% | 4.97 | 5.01 | 91545 | 4569.03 | 0.63% |
| 2026-01-19 | 4.93 | 4.98 | 0.04 | 0.81% | 4.92 | 5.00 | 88401 | 4387.68 | 0.61% |
| 2026-01-16 | 5.01 | 4.94 | -0.07 | -1.40% | 4.94 | 5.02 | 138007 | 6862.00 | 0.95% |
| 2026-01-15 | 5.00 | 5.01 | 0.00 | 0.00% | 4.97 | 5.06 | 106067 | 5312.26 | 0.73% |
| 2026-01-14 | 5.06 | 5.01 | -0.05 | -0.99% | 4.99 | 5.09 | 145397 | 7333.25 | 1.00% |
| 2026-01-13 | 5.03 | 5.06 | 0.04 | 0.80% | 5.00 | 5.11 | 165906 | 8385.35 | 1.14% |
| 2026-01-12 | 5.02 | 5.02 | 0.03 | 0.60% | 4.98 | 5.02 | 111326 | 5569.93 | 0.76% |
| 2026-01-09 | 4.99 | 4.99 | -0.01 | -0.20% | 4.96 | 5.01 | 110321 | 5503.76 | 0.76% |
| 2026-01-08 | 4.98 | 5.00 | 0.01 | 0.20% | 4.97 | 5.02 | 71617 | 3578.88 | 0.49% |
| 2026-01-07 | 5.00 | 4.99 | -0.03 | -0.60% | 4.97 | 5.03 | 86695 | 4335.42 | 0.59% |
| 2026-01-06 | 4.99 | 5.02 | 0.02 | 0.40% | 4.98 | 5.04 | 83233 | 4174.95 | 0.57% |
| 2026-01-05 | 4.99 | 5.00 | 0.02 | 0.40% | 4.94 | 5.01 | 93917 | 4677.15 | 0.64% |
| 2025-12-31 | 5.02 | 4.98 | -0.04 | -0.80% | 4.97 | 5.08 | 115912 | 5816.01 | 0.80% |
| 2025-12-30 | 5.12 | 5.02 | -0.09 | -1.76% | 5.00 | 5.12 | 113245 | 5697.76 | 0.78% |
| 2025-12-29 | 5.16 | 5.11 | -0.10 | -1.92% | 5.10 | 5.20 | 149292 | 7682.90 | 1.02% |
| 2025-12-26 | 5.05 | 5.21 | 0.17 | 3.37% | 5.01 | 5.27 | 279278 | 14415.10 | 1.92% |
| 2025-12-25 | 5.05 | 5.04 | 0.11 | 2.23% | 5.00 | 5.14 | 161940 | 8190.82 | 1.11% |
| 2025-12-24 | 4.90 | 4.93 | 0.03 | 0.61% | 4.88 | 4.96 | 53465 | 2635.11 | 0.37% |
| 2025-12-23 | 4.94 | 4.90 | -0.02 | -0.41% | 4.89 | 4.95 | 60133 | 2958.12 | 0.41% |
| 2025-12-22 | 4.94 | 4.92 | -0.03 | -0.61% | 4.91 | 4.98 | 72422 | 3578.86 | 0.50% |
| 2025-12-19 | 4.89 | 4.95 | 0.09 | 1.85% | 4.85 | 4.96 | 75675 | 3728.79 | 0.52% |
| 2025-12-18 | 4.84 | 4.86 | 0.03 | 0.62% | 4.81 | 4.88 | 52494 | 2549.26 | 0.36% |
| 2025-12-17 | 4.85 | 4.83 | -0.02 | -0.41% | 4.77 | 4.86 | 77257 | 3717.77 | 0.53% |
| 2025-12-16 | 4.91 | 4.85 | -0.06 | -1.22% | 4.84 | 4.92 | 70424 | 3423.02 | 0.48% |
| 2025-12-15 | 4.91 | 4.91 | -0.02 | -0.41% | 4.87 | 4.93 | 71972 | 3530.38 | 0.49% |
| 2025-12-12 | 4.96 | 4.93 | -0.04 | -0.80% | 4.92 | 4.99 | 96804 | 4795.96 | 0.66% |
| 2025-12-11 | 4.96 | 4.97 | 0.02 | 0.40% | 4.93 | 5.04 | 94436 | 4704.42 | 0.65% |
| 2025-12-10 | 4.95 | 4.95 | 0.01 | 0.20% | 4.92 | 4.97 | 62455 | 3089.41 | 0.43% |
| 2025-12-09 | 4.94 | 4.94 | 0.00 | 0.00% | 4.91 | 4.98 | 77005 | 3808.10 | 0.53% |
| 2025-12-08 | 5.00 | 4.94 | -0.06 | -1.20% | 4.93 | 5.03 | 114387 | 5675.42 | 0.78% |
| 2025-12-05 | 4.95 | 5.00 | 0.05 | 1.01% | 4.92 | 5.00 | 58301 | 2891.96 | 0.40% |
| 2025-12-04 | 4.99 | 4.95 | -0.06 | -1.20% | 4.93 | 5.01 | 61349 | 3043.47 | 0.42% |
| 2025-12-03 | 5.00 | 5.01 | 0.00 | 0.00% | 4.97 | 5.02 | 56803 | 2838.75 | 0.39% |
| 2025-12-02 | 4.97 | 5.01 | 0.04 | 0.80% | 4.94 | 5.03 | 73672 | 3677.94 | 0.51% |
| 2025-12-01 | 4.98 | 4.97 | -0.01 | -0.20% | 4.95 | 5.02 | 85945 | 4278.47 | 0.59% |
| 2025-11-28 | 4.92 | 4.98 | 0.06 | 1.22% | 4.88 | 4.99 | 88331 | 4376.01 | 0.61% |
| 2025-11-27 | 4.98 | 4.92 | -0.07 | -1.40% | 4.92 | 4.99 | 114235 | 5657.82 | 0.78% |
| 2025-11-26 | 5.04 | 4.99 | -0.03 | -0.60% | 4.97 | 5.05 | 113963 | 5704.90 | 0.78% |
| 2025-11-25 | 5.03 | 5.02 | -0.01 | -0.20% | 5.01 | 5.05 | 86071 | 4331.84 | 0.59% |
| 2025-11-24 | 5.05 | 5.03 | -0.01 | -0.20% | 5.01 | 5.09 | 84433 | 4260.56 | 0.58% |
深证大盘股票行情在线 K线走势图
西部创业(000557)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
