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 |
|---|
| 2025-12-12 | 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% |
| 2025-11-21 | 5.16 | 5.04 | -0.13 | -2.51% | 4.99 | 5.17 | 144690 | 7327.93 | 0.99% |
| 2025-11-20 | 5.19 | 5.17 | 0.00 | 0.00% | 5.15 | 5.20 | 97435 | 5040.68 | 0.67% |
| 2025-11-19 | 5.26 | 5.17 | -0.09 | -1.71% | 5.15 | 5.28 | 128470 | 6665.27 | 0.88% |
| 2025-11-18 | 5.33 | 5.26 | -0.07 | -1.31% | 5.22 | 5.34 | 136742 | 7202.19 | 0.94% |
| 2025-11-17 | 5.35 | 5.33 | -0.01 | -0.19% | 5.30 | 5.38 | 89739 | 4788.46 | 0.62% |
| 2025-11-14 | 5.38 | 5.34 | -0.05 | -0.93% | 5.33 | 5.41 | 98032 | 5264.08 | 0.67% |
| 2025-11-13 | 5.34 | 5.39 | 0.08 | 1.51% | 5.30 | 5.39 | 128362 | 6875.19 | 0.88% |
| 2025-11-12 | 5.33 | 5.31 | -0.03 | -0.56% | 5.31 | 5.37 | 93657 | 4993.47 | 0.64% |
| 2025-11-11 | 5.31 | 5.34 | 0.03 | 0.56% | 5.28 | 5.34 | 130035 | 6918.26 | 0.89% |
| 2025-11-10 | 5.26 | 5.31 | 0.04 | 0.76% | 5.25 | 5.31 | 110270 | 5836.93 | 0.76% |
| 2025-11-07 | 5.23 | 5.27 | 0.04 | 0.76% | 5.22 | 5.28 | 108887 | 5729.44 | 0.75% |
| 2025-11-06 | 5.23 | 5.23 | 0.01 | 0.19% | 5.21 | 5.26 | 82960 | 4341.07 | 0.57% |
| 2025-11-05 | 5.16 | 5.22 | 0.05 | 0.97% | 5.15 | 5.24 | 120144 | 6255.23 | 0.82% |
| 2025-11-04 | 5.17 | 5.17 | 0.00 | 0.00% | 5.14 | 5.19 | 99045 | 5120.83 | 0.68% |
| 2025-11-03 | 5.18 | 5.17 | 0.01 | 0.19% | 5.14 | 5.19 | 100156 | 5169.35 | 0.69% |
| 2025-10-31 | 5.15 | 5.16 | 0.01 | 0.19% | 5.12 | 5.17 | 105559 | 5429.99 | 0.72% |
| 2025-10-30 | 5.18 | 5.15 | -0.05 | -0.96% | 5.14 | 5.22 | 117013 | 6052.31 | 0.80% |
| 2025-10-29 | 5.20 | 5.20 | 0.01 | 0.19% | 5.15 | 5.21 | 80107 | 4151.51 | 0.55% |
| 2025-10-28 | 5.18 | 5.19 | 0.00 | 0.00% | 5.18 | 5.23 | 78281 | 4072.40 | 0.54% |
| 2025-10-27 | 5.19 | 5.19 | 0.00 | 0.00% | 5.17 | 5.23 | 110298 | 5728.14 | 0.76% |
| 2025-10-24 | 5.24 | 5.19 | -0.05 | -0.95% | 5.17 | 5.26 | 105617 | 5489.61 | 0.72% |
| 2025-10-23 | 5.21 | 5.24 | 0.04 | 0.77% | 5.18 | 5.27 | 131382 | 6874.71 | 0.90% |
| 2025-10-22 | 5.19 | 5.20 | 0.01 | 0.19% | 5.16 | 5.22 | 89794 | 4666.23 | 0.62% |
| 2025-10-21 | 5.11 | 5.19 | 0.08 | 1.57% | 5.09 | 5.22 | 133746 | 6910.97 | 0.92% |
| 2025-10-20 | 5.10 | 5.11 | 0.04 | 0.79% | 5.06 | 5.13 | 122407 | 6227.09 | 0.84% |
| 2025-10-17 | 5.09 | 5.07 | -0.02 | -0.39% | 5.06 | 5.14 | 127775 | 6511.65 | 0.88% |
| 2025-10-16 | 5.17 | 5.09 | -0.07 | -1.36% | 5.08 | 5.17 | 154555 | 7900.50 | 1.06% |
| 2025-10-15 | 5.17 | 5.16 | -0.08 | -1.53% | 5.08 | 5.21 | 189472 | 9762.38 | 1.30% |
| 2025-10-14 | 5.23 | 5.24 | 0.02 | 0.38% | 5.20 | 5.28 | 102527 | 5384.93 | 0.70% |
| 2025-10-13 | 5.18 | 5.22 | -0.03 | -0.57% | 5.07 | 5.24 | 132116 | 6828.60 | 0.91% |
| 2025-10-10 | 5.19 | 5.25 | 0.06 | 1.16% | 5.14 | 5.27 | 99944 | 5231.82 | 0.69% |
| 2025-10-09 | 5.12 | 5.19 | 0.07 | 1.37% | 5.10 | 5.21 | 126963 | 6558.84 | 0.87% |
| 2025-09-30 | 5.13 | 5.12 | 0.00 | 0.00% | 5.10 | 5.15 | 91700 | 4700.36 | 0.63% |
| 2025-09-29 | 5.15 | 5.12 | -0.05 | -0.97% | 5.09 | 5.18 | 150135 | 7682.97 | 1.03% |
| 2025-09-26 | 5.18 | 5.17 | 0.00 | 0.00% | 5.13 | 5.21 | 64524 | 3340.82 | 0.44% |
| 2025-09-25 | 5.23 | 5.17 | -0.06 | -1.15% | 5.15 | 5.25 | 83273 | 4325.85 | 0.57% |
| 2025-09-24 | 5.16 | 5.23 | 0.05 | 0.97% | 5.13 | 5.24 | 76501 | 3983.91 | 0.52% |
| 2025-09-23 | 5.26 | 5.18 | -0.08 | -1.52% | 5.10 | 5.26 | 141438 | 7292.00 | 0.97% |
| 2025-09-22 | 5.29 | 5.26 | -0.03 | -0.57% | 5.22 | 5.36 | 89842 | 4725.30 | 0.62% |
| 2025-09-19 | 5.27 | 5.29 | 0.01 | 0.19% | 5.25 | 5.32 | 79288 | 4184.11 | 0.54% |
| 2025-09-18 | 5.42 | 5.28 | -0.14 | -2.58% | 5.25 | 5.42 | 158003 | 8452.67 | 1.08% |
| 2025-09-17 | 5.44 | 5.42 | 0.00 | 0.00% | 5.38 | 5.45 | 101337 | 5492.26 | 0.70% |
| 2025-09-16 | 5.40 | 5.42 | 0.04 | 0.74% | 5.37 | 5.42 | 84283 | 4553.58 | 0.58% |
| 2025-09-15 | 5.43 | 5.38 | -0.06 | -1.10% | 5.36 | 5.45 | 93483 | 5031.64 | 0.64% |
| 2025-09-12 | 5.46 | 5.44 | -0.02 | -0.37% | 5.42 | 5.50 | 121141 | 6614.55 | 0.83% |
| 2025-09-11 | 5.40 | 5.46 | 0.06 | 1.11% | 5.33 | 5.46 | 113222 | 6127.36 | 0.78% |
| 2025-09-10 | 5.37 | 5.40 | 0.02 | 0.37% | 5.36 | 5.42 | 62246 | 3354.98 | 0.43% |
| 2025-09-09 | 5.39 | 5.38 | -0.02 | -0.37% | 5.36 | 5.45 | 91510 | 4940.42 | 0.63% |
| 2025-09-08 | 5.33 | 5.40 | 0.06 | 1.12% | 5.32 | 5.40 | 113716 | 6091.60 | 0.78% |
| 2025-09-05 | 5.32 | 5.34 | 0.02 | 0.38% | 5.26 | 5.34 | 111921 | 5930.85 | 0.77% |
| 2025-09-04 | 5.27 | 5.32 | 0.06 | 1.14% | 5.27 | 5.37 | 142400 | 7578.73 | 0.98% |
| 2025-09-03 | 5.37 | 5.26 | -0.14 | -2.59% | 5.23 | 5.41 | 137369 | 7301.10 | 0.94% |
| 2025-09-02 | 5.42 | 5.40 | -0.03 | -0.55% | 5.31 | 5.43 | 168804 | 9061.30 | 1.16% |
| 2025-09-01 | 5.42 | 5.43 | 0.02 | 0.37% | 5.40 | 5.50 | 163804 | 8930.60 | 1.12% |
| 2025-08-29 | 5.48 | 5.41 | -0.12 | -2.17% | 5.41 | 5.53 | 145049 | 7897.61 | 0.99% |
| 2025-08-28 | 5.50 | 5.53 | 0.03 | 0.55% | 5.35 | 5.57 | 239659 | 13110.14 | 1.64% |
| 2025-08-27 | 5.85 | 5.50 | -0.34 | -5.82% | 5.48 | 5.89 | 468153 | 26355.35 | 3.21% |
| 2025-08-26 | 5.73 | 5.84 | 0.11 | 1.92% | 5.68 | 5.86 | 256585 | 14877.66 | 1.76% |
| 2025-08-25 | 5.70 | 5.73 | 0.06 | 1.06% | 5.64 | 5.79 | 195273 | 11176.40 | 1.34% |
| 2025-08-22 | 5.60 | 5.67 | 0.07 | 1.25% | 5.55 | 5.71 | 143282 | 8044.25 | 0.98% |
| 2025-08-21 | 5.64 | 5.60 | -0.04 | -0.71% | 5.56 | 5.66 | 124557 | 6977.09 | 0.85% |
| 2025-08-20 | 5.57 | 5.64 | 0.07 | 1.26% | 5.55 | 5.64 | 119020 | 6663.92 | 0.82% |
| 2025-08-19 | 5.63 | 5.57 | -0.06 | -1.07% | 5.52 | 5.66 | 124899 | 6986.21 | 0.86% |
| 2025-08-18 | 5.67 | 5.63 | -0.03 | -0.53% | 5.58 | 5.71 | 209142 | 11767.94 | 1.43% |
| 2025-08-15 | 5.52 | 5.66 | 0.11 | 1.98% | 5.52 | 5.69 | 161177 | 9021.87 | 1.11% |
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
