西部超导(688122)股票行情 西部超导股票行情 688122股票行情_爱股网
西部超导(688122)股票行情
西部超导(688122)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 | 73.34 | 76.80 | 4.27 | 5.89% | 72.71 | 79.00 | 363237 | 276711.25 | 5.59% | 0.00 |
| 2025-10-24 | 72.92 | 72.53 | 0.54 | 0.75% | 70.66 | 72.97 | 272799 | 195798.67 | 4.20% | 25.00 |
| 2025-10-23 | 68.96 | 71.99 | 1.86 | 2.65% | 66.88 | 72.00 | 289361 | 202239.28 | 4.45% | 0.00 |
| 2025-10-22 | 68.36 | 70.13 | 1.61 | 2.35% | 67.13 | 72.70 | 334189 | 233794.48 | 5.14% | 0.00 |
| 2025-10-21 | 68.15 | 68.52 | 0.54 | 0.79% | 67.93 | 69.18 | 189336 | 129798.13 | 2.91% | 6.00 |
| 2025-10-20 | 68.96 | 67.98 | 0.08 | 0.12% | 67.40 | 69.85 | 201601 | 138228.62 | 3.10% | 0.00 |
| 2025-10-17 | 71.31 | 67.90 | -3.40 | -4.77% | 67.90 | 72.62 | 256623 | 179464.00 | 3.95% | 12.00 |
| 2025-10-16 | 74.51 | 71.30 | -2.65 | -3.58% | 70.85 | 74.61 | 254842 | 184063.36 | 3.92% | 2.00 |
| 2025-10-15 | 75.22 | 73.95 | -3.37 | -4.36% | 71.19 | 75.88 | 383033 | 281801.31 | 5.90% | 14.00 |
| 2025-10-14 | 78.19 | 77.32 | 0.97 | 1.27% | 74.60 | 83.50 | 603192 | 475936.91 | 9.28% | 19.58 |
| 2025-10-13 | 72.90 | 76.35 | 0.57 | 0.75% | 72.60 | 76.38 | 450168 | 335857.34 | 6.93% | 32.00 |
| 2025-10-10 | 79.00 | 75.78 | -2.33 | -2.98% | 74.15 | 79.18 | 584274 | 445976.72 | 8.99% | 0.00 |
| 2025-10-09 | 70.00 | 78.11 | 13.02 | 20.00% | 68.99 | 78.11 | 670836 | 504417.34 | 10.33% | 0.00 |
| 2025-09-30 | 61.00 | 65.09 | 4.44 | 7.32% | 61.00 | 65.93 | 303730 | 194836.67 | 4.68% | 6.00 |
| 2025-09-29 | 60.61 | 60.65 | 0.05 | 0.08% | 59.51 | 60.94 | 144339 | 86954.28 | 2.22% | 0.00 |
| 2025-09-26 | 59.63 | 60.60 | 1.20 | 2.02% | 59.40 | 62.66 | 246205 | 150777.17 | 3.79% | 3.00 |
| 2025-09-25 | 59.48 | 59.40 | 0.91 | 1.56% | 59.02 | 61.48 | 206632 | 123950.46 | 3.18% | 2.00 |
| 2025-09-24 | 56.60 | 58.49 | 1.48 | 2.60% | 56.24 | 58.62 | 169518 | 97361.48 | 2.61% | 2.70 |
| 2025-09-23 | 58.50 | 57.01 | -1.39 | -2.38% | 55.90 | 59.68 | 165495 | 94658.95 | 2.55% | 0.00 |
| 2025-09-22 | 58.73 | 58.40 | 0.25 | 0.43% | 57.57 | 58.86 | 108772 | 63372.50 | 1.67% | 0.00 |
| 2025-09-19 | 57.01 | 58.15 | 0.95 | 1.66% | 56.91 | 59.11 | 141804 | 82720.95 | 2.18% | 0.00 |
| 2025-09-18 | 57.49 | 57.20 | -0.38 | -0.66% | 56.41 | 58.67 | 159027 | 91631.37 | 2.45% | 0.00 |
| 2025-09-17 | 57.08 | 57.58 | 0.48 | 0.84% | 56.80 | 57.83 | 98650 | 56646.21 | 1.52% | 2.00 |
| 2025-09-16 | 58.69 | 57.10 | -1.38 | -2.36% | 56.60 | 58.82 | 168903 | 96672.38 | 2.60% | 0.00 |
| 2025-09-15 | 60.02 | 58.48 | -1.27 | -2.13% | 58.36 | 60.02 | 114079 | 67214.72 | 1.76% | 0.00 |
| 2025-09-12 | 60.60 | 59.75 | -0.83 | -1.37% | 59.48 | 60.69 | 124250 | 74548.98 | 1.91% | 0.00 |
| 2025-09-11 | 58.66 | 60.58 | 1.72 | 2.92% | 58.52 | 60.58 | 121663 | 72724.09 | 1.87% | 7.00 |
| 2025-09-10 | 59.98 | 58.86 | -1.13 | -1.88% | 58.44 | 60.38 | 129848 | 76782.11 | 2.00% | 0.00 |
| 2025-09-09 | 62.73 | 59.99 | -2.79 | -4.44% | 59.78 | 62.77 | 140413 | 85405.19 | 2.16% | 2.00 |
| 2025-09-08 | 61.60 | 62.78 | 2.28 | 3.77% | 61.20 | 63.11 | 159794 | 99430.91 | 2.46% | 42.00 |
| 2025-09-05 | 59.13 | 60.50 | 1.35 | 2.28% | 58.80 | 60.85 | 123429 | 74030.03 | 1.90% | 9.00 |
| 2025-09-04 | 60.48 | 59.15 | -1.31 | -2.17% | 57.80 | 61.10 | 170007 | 100738.74 | 2.62% | 0.00 |
| 2025-09-03 | 62.88 | 60.46 | -2.40 | -3.82% | 60.28 | 63.60 | 170068 | 104899.13 | 2.62% | 0.00 |
| 2025-09-02 | 64.28 | 62.86 | -1.52 | -2.36% | 61.75 | 64.30 | 189881 | 119369.72 | 2.92% | 2.00 |
| 2025-09-01 | 62.50 | 64.38 | 2.02 | 3.24% | 62.37 | 65.08 | 245558 | 156707.09 | 3.78% | 0.00 |
| 2025-08-29 | 60.89 | 62.36 | 1.28 | 2.10% | 59.51 | 63.20 | 255170 | 156372.80 | 3.93% | 45.00 |
| 2025-08-28 | 59.66 | 61.08 | 3.72 | 6.49% | 58.90 | 61.66 | 335052 | 202033.14 | 5.16% | 5.29 |
| 2025-08-27 | 58.02 | 57.36 | -1.24 | -2.12% | 55.89 | 59.88 | 289480 | 166338.78 | 4.46% | 0.00 |
| 2025-08-26 | 58.98 | 58.60 | -0.38 | -0.64% | 58.08 | 59.45 | 124724 | 73174.33 | 1.92% | 0.00 |
| 2025-08-25 | 57.91 | 58.98 | 1.28 | 2.22% | 57.40 | 59.99 | 196272 | 114980.39 | 3.02% | 17.00 |
| 2025-08-22 | 56.56 | 57.70 | 1.16 | 2.05% | 56.25 | 57.80 | 139453 | 79727.77 | 2.15% | 0.00 |
| 2025-08-21 | 57.36 | 56.54 | -0.82 | -1.43% | 56.22 | 58.00 | 99788 | 56841.11 | 1.54% | 0.00 |
| 2025-08-20 | 57.57 | 57.36 | -0.33 | -0.57% | 56.30 | 58.00 | 107500 | 61330.51 | 1.65% | 2.00 |
| 2025-08-19 | 58.75 | 58.34 | -0.41 | -0.70% | 57.90 | 59.90 | 121960 | 71501.79 | 1.88% | 2.00 |
| 2025-08-18 | 58.35 | 58.75 | 0.60 | 1.03% | 57.59 | 59.43 | 155785 | 91160.05 | 2.40% | 0.00 |
| 2025-08-15 | 54.98 | 58.15 | 3.04 | 5.52% | 54.96 | 58.97 | 163622 | 93725.65 | 2.52% | 4.00 |
| 2025-08-14 | 56.92 | 55.11 | -1.66 | -2.92% | 55.10 | 57.08 | 122688 | 68695.51 | 1.89% | 0.00 |
| 2025-08-13 | 55.25 | 56.77 | 1.66 | 3.01% | 54.66 | 57.18 | 158593 | 88598.17 | 2.44% | 4.70 |
| 2025-08-12 | 55.20 | 55.11 | 0.08 | 0.15% | 54.23 | 55.41 | 87575 | 47952.65 | 1.35% | 5.00 |
| 2025-08-11 | 54.06 | 55.03 | 0.99 | 1.83% | 54.00 | 56.10 | 125488 | 69518.45 | 1.93% | 0.00 |
| 2025-08-08 | 54.40 | 54.04 | -0.26 | -0.48% | 53.92 | 54.76 | 67690 | 36741.29 | 1.04% | 0.00 |
| 2025-08-07 | 55.34 | 54.30 | -1.06 | -1.91% | 54.10 | 55.47 | 98971 | 53992.10 | 1.52% | 2.00 |
| 2025-08-06 | 55.32 | 55.36 | 0.09 | 0.16% | 54.80 | 55.97 | 114968 | 63684.28 | 1.77% | 0.00 |
| 2025-08-05 | 54.54 | 55.27 | 0.77 | 1.41% | 54.18 | 55.65 | 124532 | 68489.31 | 1.92% | 0.00 |
| 2025-08-04 | 53.81 | 54.50 | 0.60 | 1.11% | 53.60 | 54.66 | 96446 | 52268.58 | 1.48% | 0.00 |
| 2025-08-01 | 54.54 | 53.90 | -0.64 | -1.17% | 53.40 | 54.70 | 100802 | 54407.27 | 1.55% | 0.00 |
| 2025-07-31 | 55.60 | 54.54 | -1.34 | -2.40% | 54.14 | 56.40 | 136474 | 75055.17 | 2.10% | 0.00 |
| 2025-07-30 | 54.77 | 55.88 | 1.11 | 2.03% | 54.68 | 57.23 | 197189 | 110506.84 | 3.04% | 4.00 |
| 2025-07-29 | 54.64 | 54.77 | -0.02 | -0.04% | 53.75 | 55.25 | 125062 | 67952.05 | 1.93% | 0.00 |
| 2025-07-28 | 55.02 | 54.79 | -0.23 | -0.42% | 54.36 | 55.91 | 164023 | 90098.09 | 2.52% | 0.00 |
| 2025-07-25 | 52.32 | 55.02 | 2.75 | 5.26% | 51.56 | 56.76 | 212940 | 115291.77 | 3.28% | 24.00 |
| 2025-07-24 | 51.27 | 52.27 | 1.00 | 1.95% | 51.20 | 53.13 | 145279 | 76050.23 | 2.24% | 0.00 |
| 2025-07-23 | 54.00 | 51.27 | -1.00 | -1.91% | 51.15 | 54.37 | 189392 | 99821.96 | 2.92% | 0.00 |
| 2025-07-22 | 51.87 | 52.27 | 0.71 | 1.38% | 51.51 | 52.68 | 96359 | 50192.46 | 1.48% | 0.00 |
| 2025-07-21 | 51.20 | 51.56 | 0.58 | 1.14% | 51.20 | 52.06 | 70148 | 36216.63 | 1.08% | 0.00 |
| 2025-07-18 | 51.47 | 50.98 | -0.49 | -0.95% | 50.91 | 51.73 | 71895 | 36795.88 | 1.11% | 2.68 |
| 2025-07-17 | 50.60 | 51.47 | 1.12 | 2.22% | 50.39 | 51.65 | 82626 | 42288.48 | 1.27% | 2.00 |
| 2025-07-16 | 50.33 | 50.35 | 0.01 | 0.02% | 50.21 | 50.88 | 38624 | 19518.43 | 0.59% | 0.00 |
| 2025-07-15 | 50.57 | 50.34 | -0.16 | -0.32% | 50.11 | 50.84 | 53885 | 27139.45 | 0.83% | 0.00 |
| 2025-07-14 | 51.24 | 50.50 | -0.30 | -0.59% | 50.50 | 51.80 | 61223 | 31206.87 | 0.94% | 0.00 |
| 2025-07-11 | 50.36 | 50.80 | 0.44 | 0.87% | 50.02 | 50.98 | 80324 | 40609.04 | 1.24% | 0.00 |
| 2025-07-10 | 50.18 | 50.36 | 0.05 | 0.10% | 49.70 | 50.46 | 51781 | 25948.92 | 0.80% | 0.00 |
| 2025-07-09 | 50.69 | 50.31 | -0.31 | -0.61% | 50.23 | 51.06 | 54886 | 27799.74 | 0.84% | 0.00 |
| 2025-07-08 | 50.31 | 50.62 | 0.14 | 0.28% | 50.02 | 50.83 | 61320 | 30982.19 | 0.94% | 0.00 |
| 2025-07-07 | 50.34 | 50.48 | 0.15 | 0.30% | 50.34 | 51.00 | 51702 | 26207.25 | 0.80% | 0.00 |
| 2025-07-04 | 50.77 | 50.33 | -0.53 | -1.04% | 50.22 | 50.99 | 63264 | 31992.32 | 0.97% | 0.00 |
| 2025-07-03 | 51.36 | 50.86 | -0.30 | -0.59% | 50.63 | 51.68 | 64078 | 32677.82 | 0.99% | 0.00 |
| 2025-07-02 | 52.00 | 51.16 | -0.97 | -1.86% | 50.80 | 52.30 | 94800 | 48759.76 | 1.46% | 7.00 |
| 2025-07-01 | 51.80 | 52.13 | 0.25 | 0.48% | 51.51 | 52.47 | 101133 | 52680.54 | 1.56% | 0.00 |
| 2025-06-30 | 50.43 | 51.88 | 1.58 | 3.14% | 50.09 | 52.10 | 126402 | 65063.85 | 1.95% | 6.05 |
上证大盘股票行情在线 K线走势图
西部超导(688122)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
