西部材料(002149)股票行情
西部材料(002149)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 | 20.40 | 20.20 | -0.14 | -0.69% | 19.98 | 20.64 | 137290 | 27878.84 | 2.81% |
| 2025-03-27 | 21.40 | 20.34 | -1.28 | -5.92% | 20.24 | 21.41 | 315526 | 65075.34 | 6.46% |
| 2025-03-26 | 22.22 | 21.62 | -0.89 | -3.95% | 21.58 | 23.08 | 203090 | 44992.89 | 4.16% |
| 2025-03-25 | 21.94 | 22.51 | 0.30 | 1.35% | 21.74 | 22.99 | 261684 | 59028.13 | 5.36% |
| 2025-03-24 | 22.35 | 22.21 | 0.12 | 0.54% | 21.32 | 22.64 | 254498 | 55886.52 | 5.21% |
| 2025-03-21 | 22.50 | 22.09 | -0.77 | -3.37% | 21.99 | 23.77 | 340205 | 78027.94 | 6.97% |
| 2025-03-20 | 21.98 | 22.86 | 0.86 | 3.91% | 21.61 | 23.28 | 272609 | 61419.76 | 5.58% |
| 2025-03-19 | 22.50 | 22.00 | -0.55 | -2.44% | 21.89 | 22.69 | 186095 | 41306.34 | 3.81% |
| 2025-03-18 | 23.25 | 22.55 | -0.93 | -3.96% | 22.50 | 23.79 | 253402 | 58066.57 | 5.19% |
| 2025-03-17 | 24.06 | 23.48 | -0.12 | -0.51% | 23.20 | 24.39 | 259721 | 61499.20 | 5.32% |
| 2025-03-14 | 24.39 | 23.60 | 0.16 | 0.68% | 22.26 | 25.50 | 420197 | 99484.80 | 8.61% |
| 2025-03-13 | 22.30 | 23.44 | 1.19 | 5.35% | 21.85 | 23.55 | 308846 | 69733.19 | 6.33% |
| 2025-03-12 | 23.00 | 22.25 | -0.62 | -2.71% | 22.24 | 23.23 | 263487 | 59731.94 | 5.40% |
| 2025-03-11 | 21.01 | 22.87 | 1.44 | 6.72% | 21.00 | 23.11 | 313583 | 69798.95 | 6.42% |
| 2025-03-10 | 21.80 | 21.43 | -0.37 | -1.70% | 21.37 | 22.21 | 336095 | 73051.93 | 6.89% |
| 2025-03-07 | 20.45 | 21.80 | 1.61 | 7.97% | 20.45 | 22.21 | 492165 | 106983.17 | 10.08% |
| 2025-03-06 | 20.15 | 20.19 | 0.04 | 0.20% | 19.85 | 20.34 | 222541 | 44610.91 | 4.56% |
| 2025-03-05 | 19.70 | 20.15 | 0.40 | 2.03% | 19.33 | 20.50 | 271321 | 54208.17 | 5.56% |
| 2025-03-04 | 18.90 | 19.75 | 0.63 | 3.29% | 18.70 | 19.95 | 229215 | 44825.82 | 4.70% |
| 2025-03-03 | 18.49 | 19.12 | 0.68 | 3.69% | 18.35 | 19.78 | 233818 | 45039.28 | 4.79% |
| 2025-02-28 | 18.90 | 18.44 | -0.54 | -2.85% | 18.36 | 19.15 | 134092 | 25143.74 | 2.75% |
| 2025-02-27 | 19.50 | 18.98 | -0.67 | -3.41% | 18.56 | 19.54 | 200228 | 37866.17 | 4.10% |
| 2025-02-26 | 19.45 | 19.65 | 0.53 | 2.77% | 19.33 | 20.15 | 222035 | 43759.04 | 4.55% |
| 2025-02-25 | 18.90 | 19.12 | 0.02 | 0.10% | 18.67 | 19.71 | 203808 | 39082.64 | 4.18% |
| 2025-02-24 | 19.36 | 19.10 | 0.00 | 0.00% | 18.91 | 20.11 | 284056 | 55217.27 | 5.82% |
| 2025-02-21 | 19.80 | 19.10 | -0.23 | -1.19% | 18.92 | 19.80 | 252823 | 48480.04 | 5.18% |
| 2025-02-20 | 17.47 | 19.33 | 1.76 | 10.02% | 17.42 | 19.33 | 349979 | 65606.74 | 7.17% |
| 2025-02-19 | 17.12 | 17.57 | 0.57 | 3.35% | 17.06 | 17.59 | 114299 | 19910.44 | 2.34% |
| 2025-02-18 | 17.79 | 17.00 | -0.69 | -3.90% | 16.75 | 17.79 | 146532 | 25253.42 | 3.00% |
| 2025-02-17 | 17.69 | 17.69 | -0.08 | -0.45% | 17.48 | 17.93 | 115672 | 20501.24 | 2.37% |
| 2025-02-14 | 18.00 | 17.77 | -0.28 | -1.55% | 17.46 | 18.15 | 125788 | 22302.25 | 2.58% |
| 2025-02-13 | 18.33 | 18.05 | -0.37 | -2.01% | 17.88 | 18.38 | 106162 | 19189.59 | 2.17% |
| 2025-02-12 | 18.85 | 18.42 | -0.47 | -2.49% | 18.25 | 18.85 | 177437 | 32703.97 | 3.63% |
| 2025-02-11 | 18.36 | 18.89 | 0.53 | 2.89% | 18.10 | 19.22 | 236665 | 44408.36 | 4.85% |
| 2025-02-10 | 17.75 | 18.36 | 0.61 | 3.44% | 17.45 | 18.55 | 247918 | 44870.26 | 5.08% |
| 2025-02-07 | 17.74 | 17.75 | -0.12 | -0.67% | 17.35 | 18.03 | 208494 | 36978.04 | 4.27% |
| 2025-02-06 | 17.18 | 17.87 | 0.67 | 3.90% | 16.96 | 18.10 | 205679 | 36638.16 | 4.21% |
| 2025-02-05 | 17.07 | 17.20 | 0.20 | 1.18% | 16.90 | 17.34 | 91383 | 15652.04 | 1.87% |
| 2025-01-27 | 17.68 | 17.00 | -0.64 | -3.63% | 17.00 | 17.70 | 59705 | 10296.99 | 1.22% |
| 2025-01-24 | 17.57 | 17.64 | 0.11 | 0.63% | 17.17 | 17.73 | 92783 | 16176.72 | 1.90% |
| 2025-01-23 | 17.49 | 17.53 | 0.20 | 1.15% | 17.40 | 17.91 | 109363 | 19253.87 | 2.24% |
| 2025-01-22 | 17.94 | 17.33 | -0.77 | -4.25% | 17.30 | 18.11 | 114452 | 20126.54 | 2.34% |
| 2025-01-21 | 18.36 | 18.10 | -0.19 | -1.04% | 17.50 | 18.40 | 131224 | 23455.54 | 2.69% |
| 2025-01-20 | 18.42 | 18.29 | -0.08 | -0.44% | 17.99 | 18.65 | 127125 | 23250.20 | 2.60% |
| 2025-01-17 | 18.11 | 18.37 | 0.28 | 1.55% | 17.61 | 18.65 | 168761 | 30764.66 | 3.46% |
| 2025-01-16 | 18.26 | 18.09 | -0.19 | -1.04% | 17.62 | 18.45 | 137508 | 24772.02 | 2.82% |
| 2025-01-15 | 18.68 | 18.28 | -0.39 | -2.09% | 18.13 | 19.38 | 156616 | 29221.59 | 3.21% |
| 2025-01-14 | 17.90 | 18.67 | 0.79 | 4.42% | 17.58 | 18.80 | 177674 | 32494.28 | 3.64% |
| 2025-01-13 | 17.62 | 17.88 | -0.59 | -3.19% | 17.62 | 18.64 | 218376 | 39479.63 | 4.47% |
| 2025-01-10 | 17.38 | 18.47 | 1.32 | 7.70% | 17.20 | 18.87 | 345563 | 64036.43 | 7.08% |
| 2025-01-09 | 16.10 | 17.15 | 0.89 | 5.47% | 16.05 | 17.19 | 99934 | 16835.96 | 2.05% |
| 2025-01-08 | 16.58 | 16.26 | -0.48 | -2.87% | 15.94 | 16.65 | 64800 | 10470.29 | 1.33% |
| 2025-01-07 | 15.99 | 16.74 | 0.72 | 4.49% | 15.88 | 16.76 | 73980 | 12118.01 | 1.52% |
| 2025-01-06 | 15.62 | 16.02 | 0.25 | 1.59% | 15.30 | 16.07 | 95641 | 15111.79 | 1.96% |
| 2025-01-03 | 16.92 | 15.77 | -1.10 | -6.52% | 15.60 | 17.04 | 107135 | 17370.77 | 2.19% |
| 2025-01-02 | 17.48 | 16.87 | -0.83 | -4.69% | 16.72 | 17.90 | 109710 | 18929.08 | 2.25% |
| 2024-12-31 | 18.02 | 17.70 | -0.32 | -1.78% | 17.61 | 18.33 | 111180 | 19941.62 | 2.28% |
| 2024-12-30 | 17.76 | 18.02 | 0.02 | 0.11% | 17.40 | 18.35 | 100806 | 18114.62 | 2.07% |
| 2024-12-27 | 17.68 | 18.00 | 0.44 | 2.51% | 17.65 | 18.58 | 132172 | 23890.37 | 2.71% |
| 2024-12-26 | 17.60 | 17.56 | 0.22 | 1.27% | 17.50 | 18.29 | 91765 | 16316.97 | 1.88% |
| 2024-12-25 | 17.93 | 17.34 | -0.61 | -3.40% | 16.80 | 17.93 | 120547 | 20798.76 | 2.47% |
| 2024-12-24 | 17.70 | 17.95 | 0.44 | 2.51% | 17.63 | 18.60 | 123129 | 22219.66 | 2.52% |
| 2024-12-23 | 18.20 | 17.51 | -0.60 | -3.31% | 17.41 | 18.48 | 146227 | 26218.90 | 3.00% |
| 2024-12-20 | 17.21 | 18.11 | 0.80 | 4.62% | 17.20 | 18.66 | 241953 | 43987.43 | 4.96% |
| 2024-12-19 | 17.07 | 17.31 | -0.04 | -0.23% | 16.80 | 17.45 | 134049 | 22956.16 | 2.75% |
| 2024-12-18 | 16.24 | 17.35 | 0.88 | 5.34% | 16.24 | 17.71 | 266326 | 46092.91 | 5.46% |
| 2024-12-17 | 15.60 | 16.47 | 0.88 | 5.64% | 15.51 | 16.82 | 227329 | 37260.12 | 4.66% |
| 2024-12-16 | 15.49 | 15.59 | 0.10 | 0.65% | 15.40 | 15.75 | 58054 | 9022.13 | 1.19% |
| 2024-12-13 | 16.09 | 15.49 | -0.55 | -3.43% | 15.46 | 16.09 | 84726 | 13232.63 | 1.74% |
| 2024-12-12 | 15.85 | 16.04 | 0.19 | 1.20% | 15.80 | 16.27 | 72564 | 11666.60 | 1.49% |
| 2024-12-11 | 16.00 | 15.85 | -0.06 | -0.38% | 15.78 | 16.00 | 59109 | 9372.50 | 1.21% |
| 2024-12-10 | 15.93 | 15.91 | 0.30 | 1.92% | 15.87 | 16.14 | 71454 | 11424.64 | 1.46% |
| 2024-12-09 | 15.91 | 15.61 | -0.32 | -2.01% | 15.50 | 15.93 | 54040 | 8476.93 | 1.11% |
| 2024-12-06 | 16.02 | 15.93 | -0.09 | -0.56% | 15.66 | 16.12 | 60409 | 9593.06 | 1.24% |
| 2024-12-05 | 15.93 | 16.02 | 0.05 | 0.31% | 15.88 | 16.15 | 27725 | 4440.84 | 0.57% |
| 2024-12-04 | 16.25 | 15.97 | -0.21 | -1.30% | 15.93 | 16.47 | 63791 | 10338.31 | 1.31% |
| 2024-12-03 | 16.20 | 16.18 | 0.00 | 0.00% | 15.91 | 16.26 | 51233 | 8234.69 | 1.05% |
| 2024-12-02 | 16.10 | 16.18 | 0.02 | 0.12% | 16.02 | 16.32 | 59014 | 9529.44 | 1.21% |
| 2024-11-29 | 16.00 | 16.16 | 0.04 | 0.25% | 15.86 | 16.29 | 53256 | 8586.94 | 1.09% |
| 2024-11-28 | 16.30 | 16.12 | -0.31 | -1.89% | 15.94 | 16.55 | 48322 | 7848.69 | 0.99% |
深证大盘股票行情在线 K线走势图
