西部材料 (002149) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-21	36.55	37.32	0.61	1.66%	36.11	37.66	239782	89115	4.91%
2026-08-20	38.27	36.71	-0.80	-2.13%	36.54	38.28	321277	119744	6.58%
2026-08-19	42.00	37.51	-3.99	-9.61%	37.47	42.30	508250	197733	10.41%
2026-08-18	42.99	41.50	-1.11	-2.61%	41.40	43.99	441175	185717	9.04%
2026-08-17	43.64	42.61	-1.00	-2.29%	42.03	44.84	604252	258914	12.38%
2026-08-14	43.84	43.61	0.79	1.84%	41.60	44.50	783606	338387	16.05%
2026-08-13	40.70	42.82	2.16	5.31%	40.31	43.86	580380	242866	11.89%
2026-08-12	39.98	40.66	0.66	1.65%	39.66	40.96	298562	120476	6.12%
2026-08-11	39.39	40.00	-1.33	-3.22%	38.05	41.40	519938	208552	10.65%
2026-08-10	40.00	41.33	2.09	5.33%	38.39	41.65	575658	231658	11.79%
2026-08-07	39.10	39.24	0.69	1.79%	37.89	39.45	379183	147153	7.77%
2026-08-06	38.00	38.55	0.49	1.29%	37.71	39.32	463758	178622	9.50%
2026-08-05	35.81	38.06	2.26	6.31%	35.70	39.20	498957	187595	10.22%
2026-08-04	34.88	35.80	0.90	2.58%	34.53	35.83	414822	146620	8.50%
2026-08-03	32.42	34.90	2.40	7.38%	32.28	35.65	485665	167899	9.95%
2026-07-31	31.88	32.50	1.24	3.97%	31.83	33.30	313663	102764	6.43%
2026-07-30	31.98	31.26	-0.93	-2.89%	30.91	33.58	275040	88604	5.63%
2026-07-29	32.88	32.19	-0.67	-2.04%	31.32	33.00	231427	74100	4.74%
2026-07-28	33.18	32.86	-0.33	-0.99%	32.60	34.12	239704	79768	4.91%
2026-07-27	32.27	33.19	1.06	3.30%	31.60	33.23	213996	69993	4.38%
2026-07-24	32.75	32.13	-0.94	-2.84%	32.09	34.18	280924	92620	5.75%
2026-07-23	32.16	33.07	0.96	2.99%	31.78	33.82	300604	99081	6.16%
2026-07-22	32.58	32.11	-0.50	-1.53%	31.80	33.33	284334	92663	5.82%
2026-07-21	31.69	32.61	1.31	4.19%	28.40	32.65	388601	120199	7.96%
2026-07-20	34.21	31.30	-2.24	-6.68%	30.53	34.49	332182	107264	6.81%
2026-07-17	36.13	33.54	-2.68	-7.40%	32.90	36.21	306609	105295	6.28%
2026-07-16	37.06	36.22	-1.81	-4.76%	36.01	38.21	252949	93443	5.18%
2026-07-15	38.55	38.03	-0.51	-1.32%	37.90	39.45	284423	109792	5.83%
2026-07-14	38.60	38.54	-2.14	-5.26%	36.63	39.23	507321	191383	10.39%
2026-07-13	44.75	40.68	-4.52	-10.00%	40.68	44.75	318970	131751	6.53%
2026-07-10	42.29	45.20	2.68	6.30%	41.72	46.77	728377	329889	14.92%
2026-07-09	41.67	42.62	1.38	3.35%	39.80	42.66	283333	116856	5.80%
2026-07-08	43.00	41.24	-1.65	-3.85%	41.22	43.20	253284	106203	5.19%
2026-07-07	44.12	42.89	-1.62	-3.64%	42.64	45.19	297239	129538	6.09%
2026-07-06	49.88	44.51	-4.94	-9.99%	44.51	50.12	462888	213571	9.48%
2026-07-03	49.27	49.45	1.12	2.32%	48.22	50.56	365446	180976	7.49%
2026-07-02	50.01	48.33	-2.90	-5.66%	48.21	50.89	398338	196479	8.16%
2026-07-01	53.30	51.23	-2.78	-5.15%	51.00	54.50	539939	281369	11.06%
2026-06-30	51.96	54.01	2.38	4.61%	50.88	55.00	564237	301250	11.56%
2026-06-29	49.90	51.63	1.61	3.22%	49.55	53.52	589694	305871	12.08%
2026-06-26	49.31	50.02	0.97	1.98%	47.40	51.50	664049	330393	13.60%
2026-06-25	48.80	49.05	-0.68	-1.37%	47.81	49.98	425637	207098	8.72%
2026-06-24	48.60	49.73	0.58	1.18%	47.25	50.52	523770	255219	10.73%
2026-06-23	52.88	49.15	-5.46	-10.00%	49.15	53.06	602357	304248	12.34%
2026-06-22	56.66	54.61	-2.69	-4.69%	53.10	56.66	622359	339518	12.75%
2026-06-18	58.20	57.30	-2.75	-4.58%	56.36	59.18	625260	360442	12.81%
2026-06-17	58.00	60.05	1.22	2.07%	58.00	61.80	616550	372963	12.63%
2026-06-16	61.01	58.83	-0.97	-1.62%	58.82	61.86	613743	369886	12.57%
2026-06-15	57.53	59.80	0.00	0.00%	55.88	61.00	570156	333677	11.68%
2026-06-12	62.50	59.80	-2.09	-3.38%	59.80	64.29	619127	385999	12.68%
2026-06-11	56.63	61.89	4.93	8.66%	55.88	62.59	597413	355024	12.24%
2026-06-10	59.67	56.96	-3.28	-5.44%	56.65	60.98	401327	232921	8.22%
2026-06-09	62.29	60.24	-3.14	-4.95%	58.81	63.02	513661	310237	10.52%
2026-06-08	61.50	63.38	-1.62	-2.49%	61.50	66.66	563923	362289	11.55%
2026-06-05	63.80	65.00	2.49	3.98%	61.70	66.00	654795	419829	13.41%
2026-06-04	60.52	62.51	0.81	1.31%	59.75	63.45	510427	316137	10.46%
2026-06-03	58.32	61.70	3.00	5.11%	57.44	62.88	640459	389081	13.12%
2026-06-02	57.00	58.70	2.05	3.62%	54.51	58.99	514691	291530	10.54%
2026-06-01	59.00	56.65	-3.41	-5.68%	56.64	61.17	399285	233840	8.18%
2026-05-29	64.08	60.06	-6.25	-9.43%	59.68	65.00	594019	367575	12.17%
2026-05-28	64.29	66.31	0.71	1.08%	62.62	67.36	581926	380889	11.92%
2026-05-27	63.99	65.60	2.00	3.14%	59.60	66.12	771549	484937	15.81%
2026-05-26	68.06	63.60	-6.38	-9.12%	62.98	68.08	728128	472234	14.92%
2026-05-25	73.98	69.98	-2.14	-2.97%	69.00	73.98	675765	478671	13.84%
2026-05-22	68.18	72.12	1.97	2.81%	67.00	72.84	757583	529208	15.52%
2026-05-21	68.98	70.15	1.06	1.53%	66.62	71.34	696405	484005	14.27%
2026-05-20	66.82	69.09	0.85	1.25%	65.77	69.47	613814	415799	12.57%
2026-05-19	73.95	68.24	-5.66	-7.66%	67.57	75.83	880537	618679	18.04%
2026-05-18	70.50	73.90	4.88	7.07%	69.02	75.92	986268	722798	20.20%
2026-05-15	71.00	69.02	0.02	0.03%	67.12	71.80	608113	420996	12.46%
2026-05-14	74.96	69.00	-5.96	-7.95%	68.74	76.38	714205	509942	14.63%