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 |
|---|
| 2025-03-28 | 5.61 | 5.51 | -0.08 | -1.43% | 5.45 | 5.61 | 155965 | 8595.93 | 1.07% |
| 2025-03-27 | 5.62 | 5.59 | 0.00 | 0.00% | 5.53 | 5.65 | 94648 | 5289.90 | 0.65% |
| 2025-03-26 | 5.44 | 5.59 | 0.12 | 2.19% | 5.44 | 5.62 | 154906 | 8602.83 | 1.06% |
| 2025-03-25 | 5.48 | 5.47 | -0.03 | -0.55% | 5.43 | 5.51 | 111782 | 6111.22 | 0.77% |
| 2025-03-24 | 5.61 | 5.50 | -0.09 | -1.61% | 5.40 | 5.69 | 250136 | 13921.87 | 1.72% |
| 2025-03-21 | 5.50 | 5.59 | 0.06 | 1.08% | 5.49 | 5.68 | 203501 | 11359.61 | 1.40% |
| 2025-03-20 | 5.52 | 5.53 | 0.01 | 0.18% | 5.48 | 5.60 | 129604 | 7189.87 | 0.89% |
| 2025-03-19 | 5.45 | 5.52 | 0.06 | 1.10% | 5.42 | 5.53 | 104673 | 5728.68 | 0.72% |
| 2025-03-18 | 5.48 | 5.46 | -0.01 | -0.18% | 5.40 | 5.50 | 94228 | 5124.95 | 0.65% |
| 2025-03-17 | 5.48 | 5.47 | -0.01 | -0.18% | 5.46 | 5.53 | 101401 | 5565.21 | 0.70% |
| 2025-03-14 | 5.49 | 5.48 | -0.02 | -0.36% | 5.41 | 5.50 | 153648 | 8384.43 | 1.05% |
| 2025-03-13 | 5.58 | 5.50 | -0.08 | -1.43% | 5.41 | 5.62 | 171876 | 9447.17 | 1.18% |
| 2025-03-12 | 5.51 | 5.58 | 0.07 | 1.27% | 5.43 | 5.66 | 252411 | 14011.81 | 1.73% |
| 2025-03-11 | 5.35 | 5.51 | 0.16 | 2.99% | 5.28 | 5.57 | 297942 | 16210.75 | 2.04% |
| 2025-03-10 | 5.27 | 5.35 | 0.06 | 1.13% | 5.24 | 5.44 | 278476 | 14875.84 | 1.91% |
| 2025-03-07 | 5.07 | 5.29 | 0.22 | 4.34% | 5.03 | 5.52 | 504580 | 26971.56 | 3.46% |
| 2025-03-06 | 5.04 | 5.07 | 0.04 | 0.80% | 5.01 | 5.08 | 110327 | 5567.97 | 0.76% |
| 2025-03-05 | 5.06 | 5.03 | -0.02 | -0.40% | 4.98 | 5.07 | 81060 | 4058.65 | 0.56% |
| 2025-03-04 | 4.98 | 5.05 | 0.05 | 1.00% | 4.95 | 5.06 | 84509 | 4246.10 | 0.58% |
| 2025-03-03 | 5.02 | 5.00 | 0.00 | 0.00% | 4.99 | 5.07 | 106229 | 5344.73 | 0.73% |
| 2025-02-28 | 5.07 | 5.00 | -0.08 | -1.57% | 4.98 | 5.10 | 140299 | 7051.92 | 0.96% |
| 2025-02-27 | 5.08 | 5.08 | 0.00 | 0.00% | 5.01 | 5.12 | 121037 | 6131.66 | 0.83% |
| 2025-02-26 | 5.03 | 5.08 | 0.07 | 1.40% | 5.03 | 5.09 | 111781 | 5662.07 | 0.77% |
| 2025-02-25 | 5.09 | 5.01 | -0.10 | -1.96% | 5.01 | 5.10 | 117386 | 5931.29 | 0.81% |
| 2025-02-24 | 5.09 | 5.11 | 0.01 | 0.20% | 5.07 | 5.15 | 106652 | 5459.86 | 0.73% |
| 2025-02-21 | 5.11 | 5.10 | 0.00 | 0.00% | 5.05 | 5.15 | 99964 | 5089.94 | 0.69% |
| 2025-02-20 | 5.17 | 5.10 | -0.07 | -1.35% | 5.09 | 5.19 | 110384 | 5653.87 | 0.76% |
| 2025-02-19 | 5.18 | 5.17 | -0.02 | -0.39% | 5.14 | 5.21 | 120807 | 6240.05 | 0.83% |
| 2025-02-18 | 5.32 | 5.19 | -0.12 | -2.26% | 5.16 | 5.34 | 132550 | 6947.23 | 0.91% |
| 2025-02-17 | 5.25 | 5.31 | 0.12 | 2.31% | 5.23 | 5.48 | 221080 | 11836.21 | 1.52% |
| 2025-02-14 | 5.18 | 5.19 | -0.01 | -0.19% | 5.16 | 5.22 | 103275 | 5353.16 | 0.71% |
| 2025-02-13 | 5.26 | 5.20 | -0.04 | -0.76% | 5.20 | 5.28 | 88027 | 4604.81 | 0.60% |
| 2025-02-12 | 5.20 | 5.24 | 0.01 | 0.19% | 5.18 | 5.25 | 90528 | 4725.51 | 0.62% |
| 2025-02-11 | 5.31 | 5.23 | -0.04 | -0.76% | 5.17 | 5.31 | 107921 | 5629.01 | 0.74% |
| 2025-02-10 | 5.30 | 5.27 | -0.01 | -0.19% | 5.25 | 5.34 | 140495 | 7426.71 | 0.96% |
| 2025-02-07 | 5.21 | 5.28 | 0.10 | 1.93% | 5.18 | 5.34 | 190362 | 10023.67 | 1.31% |
| 2025-02-06 | 5.08 | 5.18 | 0.08 | 1.57% | 5.06 | 5.18 | 131103 | 6726.15 | 0.90% |
| 2025-02-05 | 5.13 | 5.10 | 0.01 | 0.20% | 5.07 | 5.21 | 143770 | 7390.75 | 0.99% |
| 2025-01-27 | 5.05 | 5.09 | 0.05 | 0.99% | 5.05 | 5.19 | 114759 | 5881.40 | 0.79% |
| 2025-01-24 | 5.03 | 5.04 | -0.01 | -0.20% | 5.00 | 5.08 | 105626 | 5325.05 | 0.72% |
| 2025-01-23 | 5.07 | 5.05 | 0.03 | 0.60% | 5.03 | 5.16 | 134560 | 6878.97 | 0.92% |
| 2025-01-22 | 5.03 | 5.02 | -0.02 | -0.40% | 4.99 | 5.05 | 74920 | 3757.20 | 0.51% |
| 2025-01-21 | 5.11 | 5.04 | -0.05 | -0.98% | 5.01 | 5.13 | 82762 | 4182.27 | 0.57% |
| 2025-01-20 | 5.08 | 5.09 | 0.02 | 0.39% | 5.03 | 5.13 | 85236 | 4341.47 | 0.58% |
| 2025-01-17 | 5.03 | 5.07 | 0.03 | 0.60% | 4.98 | 5.08 | 102665 | 5170.50 | 0.70% |
| 2025-01-16 | 5.16 | 5.04 | -0.06 | -1.18% | 4.96 | 5.22 | 187591 | 9512.35 | 1.29% |
| 2025-01-15 | 5.07 | 5.10 | 0.03 | 0.59% | 5.02 | 5.12 | 112962 | 5730.21 | 0.77% |
| 2025-01-14 | 4.94 | 5.07 | 0.13 | 2.63% | 4.92 | 5.08 | 143107 | 7196.58 | 0.98% |
| 2025-01-13 | 4.92 | 4.94 | 0.01 | 0.20% | 4.85 | 4.98 | 79661 | 3917.58 | 0.55% |
| 2025-01-10 | 5.00 | 4.93 | -0.07 | -1.40% | 4.92 | 5.10 | 127803 | 6396.26 | 0.88% |
| 2025-01-09 | 5.00 | 5.00 | -0.04 | -0.79% | 4.94 | 5.03 | 108929 | 5447.33 | 0.75% |
| 2025-01-08 | 4.98 | 5.04 | 0.03 | 0.60% | 4.84 | 5.10 | 205212 | 10200.69 | 1.41% |
| 2025-01-07 | 4.94 | 5.01 | 0.07 | 1.42% | 4.93 | 5.02 | 103838 | 5170.60 | 0.71% |
| 2025-01-06 | 4.97 | 4.94 | -0.02 | -0.40% | 4.85 | 5.02 | 124305 | 6136.07 | 0.85% |
| 2025-01-03 | 5.10 | 4.96 | -0.13 | -2.55% | 4.95 | 5.15 | 172991 | 8721.10 | 1.19% |
| 2025-01-02 | 5.19 | 5.09 | -0.10 | -1.93% | 5.05 | 5.29 | 171275 | 8864.56 | 1.17% |
| 2024-12-31 | 5.33 | 5.19 | -0.13 | -2.44% | 5.19 | 5.35 | 145637 | 7657.78 | 1.00% |
| 2024-12-30 | 5.46 | 5.32 | -0.15 | -2.74% | 5.26 | 5.47 | 183661 | 9798.92 | 1.26% |
| 2024-12-27 | 5.44 | 5.47 | 0.04 | 0.74% | 5.40 | 5.51 | 109733 | 6007.12 | 0.75% |
| 2024-12-26 | 5.44 | 5.43 | -0.01 | -0.18% | 5.42 | 5.54 | 107134 | 5859.97 | 0.73% |
| 2024-12-25 | 5.63 | 5.44 | -0.19 | -3.37% | 5.39 | 5.63 | 167655 | 9153.13 | 1.15% |
| 2024-12-24 | 5.58 | 5.63 | 0.08 | 1.44% | 5.56 | 5.67 | 118344 | 6648.86 | 0.81% |
| 2024-12-23 | 5.78 | 5.55 | -0.21 | -3.65% | 5.54 | 5.81 | 209706 | 11780.17 | 1.44% |
| 2024-12-20 | 5.74 | 5.76 | 0.01 | 0.17% | 5.72 | 5.79 | 96093 | 5525.35 | 0.66% |
| 2024-12-19 | 5.70 | 5.75 | 0.02 | 0.35% | 5.61 | 5.81 | 201658 | 11488.05 | 1.38% |
| 2024-12-18 | 5.73 | 5.73 | 0.01 | 0.17% | 5.69 | 5.83 | 123364 | 7107.23 | 0.85% |
| 2024-12-17 | 5.92 | 5.72 | -0.22 | -3.70% | 5.70 | 5.94 | 207854 | 12021.31 | 1.43% |
| 2024-12-16 | 6.03 | 5.94 | -0.07 | -1.16% | 5.91 | 6.05 | 210509 | 12577.36 | 1.44% |
| 2024-12-13 | 6.26 | 6.01 | -0.32 | -5.06% | 5.98 | 6.29 | 389943 | 23850.10 | 2.67% |
| 2024-12-12 | 6.06 | 6.33 | 0.26 | 4.28% | 6.00 | 6.33 | 252658 | 15448.64 | 1.73% |
| 2024-12-11 | 5.90 | 6.07 | 0.07 | 1.17% | 5.90 | 6.09 | 254883 | 15337.33 | 1.75% |
| 2024-12-10 | 6.10 | 6.00 | 0.05 | 0.84% | 5.98 | 6.26 | 492070 | 29926.54 | 3.38% |
| 2024-12-09 | 5.92 | 5.95 | 0.05 | 0.85% | 5.85 | 6.00 | 281626 | 16704.04 | 1.93% |
| 2024-12-06 | 5.89 | 5.90 | 0.00 | 0.00% | 5.80 | 5.93 | 203616 | 11957.63 | 1.40% |
| 2024-12-05 | 5.81 | 5.90 | 0.07 | 1.20% | 5.81 | 5.92 | 137992 | 8092.03 | 0.95% |
| 2024-12-04 | 5.98 | 5.83 | -0.18 | -3.00% | 5.81 | 6.04 | 248638 | 14683.66 | 1.71% |
| 2024-12-03 | 5.99 | 6.01 | 0.03 | 0.50% | 5.90 | 6.10 | 297742 | 17852.88 | 2.04% |
| 2024-12-02 | 5.85 | 5.98 | 0.11 | 1.87% | 5.81 | 5.99 | 256120 | 15145.96 | 1.76% |
| 2024-11-29 | 5.97 | 5.87 | -0.01 | -0.17% | 5.73 | 5.98 | 308811 | 18072.61 | 2.12% |
| 2024-11-28 | 5.90 | 5.88 | 0.05 | 0.86% | 5.78 | 5.98 | 284338 | 16738.27 | 1.95% |
深证大盘股票行情在线 K线走势图
