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
2025-08-01	21.25	20.93	-0.38	-1.78%	20.67	21.40	110886	23231	2.27%
2025-07-31	21.04	21.31	0.06	0.28%	20.95	21.85	140535	30004	2.88%
2025-07-30	21.83	21.25	-0.58	-2.66%	21.08	21.87	123769	26488	2.54%
2025-07-29	21.61	21.83	-0.03	-0.14%	21.60	22.18	171339	37481	3.51%
2025-07-28	20.92	21.86	1.10	5.30%	20.92	22.22	306699	66820	6.28%
2025-07-25	20.80	20.76	-0.03	-0.14%	20.52	20.94	121005	25063	2.48%
2025-07-24	20.80	20.79	-0.16	-0.76%	20.57	20.93	194808	40441	3.99%
2025-07-23	20.40	20.95	0.59	2.90%	20.06	21.20	228683	47312	4.68%
2025-07-22	20.00	20.36	0.24	1.19%	19.96	21.30	203839	41997	4.18%
2025-07-21	20.17	20.12	0.04	0.20%	19.93	20.66	166127	33675	3.40%
2025-07-18	19.75	20.08	0.39	1.98%	19.66	20.43	161397	32492	3.31%
2025-07-17	19.79	19.69	0.02	0.10%	19.40	19.80	124571	24437	2.55%
2025-07-16	19.43	19.67	0.00	0.00%	19.31	19.84	140620	27630	2.88%
2025-07-15	18.26	19.67	1.36	7.43%	18.24	19.83	339568	65160	6.96%
2025-07-14	18.45	18.31	-0.01	-0.05%	18.20	18.46	82015	15030	1.68%
2025-07-11	18.16	18.32	0.16	0.88%	18.09	18.54	111279	20383	2.28%
2025-07-10	18.37	18.16	-0.19	-1.04%	17.98	18.43	106515	19333	2.18%
2025-07-09	18.65	18.35	-0.18	-0.97%	18.26	18.66	87686	16176	1.80%
2025-07-08	18.90	18.73	-0.13	-0.69%	18.71	19.00	84880	15969	1.74%
2025-07-07	18.71	18.86	0.01	0.05%	18.61	19.18	105054	19878	2.15%
2025-07-04	19.03	18.85	-0.33	-1.72%	18.68	19.18	99792	18835	2.04%
2025-07-03	19.21	19.18	-0.11	-0.57%	18.91	19.45	153045	29385	3.14%
2025-07-02	20.25	19.29	-0.37	-1.88%	17.89	20.26	295816	57700	6.06%
2025-07-01	19.86	19.66	-0.19	-0.96%	19.19	19.96	140039	27403	2.87%
2025-06-30	19.30	19.85	0.59	3.06%	19.00	20.12	238548	47286	4.89%
2025-06-27	18.66	19.26	0.51	2.72%	18.66	19.42	178702	34196	3.66%
2025-06-26	18.89	18.75	0.07	0.37%	18.64	19.35	261229	49692	5.35%
2025-06-25	17.94	18.68	0.74	4.12%	17.84	18.72	264092	48795	5.41%
2025-06-24	16.98	17.94	0.87	5.10%	16.86	18.37	259412	45947	5.31%
2025-06-23	16.53	17.07	0.38	2.28%	16.38	17.16	182894	30616	3.75%
2025-06-20	16.70	16.69	-0.11	-0.65%	16.48	16.81	104291	17353	2.14%
2025-06-19	17.37	16.80	-0.58	-3.34%	16.69	17.37	164420	27794	3.37%
2025-06-18	17.95	17.38	-0.62	-3.44%	17.07	17.96	215087	37275	4.41%
2025-06-17	18.09	18.00	-0.11	-0.61%	17.95	18.36	109170	19720	2.24%
2025-06-16	18.26	18.11	-0.28	-1.52%	18.08	18.52	135233	24618	2.77%
2025-06-13	18.50	18.39	-0.21	-1.13%	18.08	18.75	264196	48619	5.41%
2025-06-12	18.30	18.60	0.18	0.98%	18.01	18.75	165956	30457	3.40%
2025-06-11	18.18	18.42	0.24	1.32%	18.03	18.53	122970	22577	2.52%
2025-06-10	18.66	18.18	-0.45	-2.42%	18.01	18.72	139121	25389	2.85%
2025-06-09	18.38	18.63	0.36	1.97%	18.27	18.86	164629	30670	3.37%
2025-06-06	18.40	18.27	-0.08	-0.44%	18.16	18.71	127226	23312	2.61%
2025-06-05	18.50	18.35	-0.19	-1.02%	18.22	18.59	128883	23642	2.64%
2025-06-04	18.90	18.54	-0.14	-0.75%	18.44	19.00	116747	21774	2.39%
2025-06-03	18.57	18.68	0.35	1.91%	18.47	18.93	102650	19189	2.10%
2025-05-30	18.85	18.33	-0.50	-2.66%	18.10	18.85	139759	25729	2.86%
2025-05-29	18.00	18.83	0.81	4.50%	17.90	19.36	182142	34046	3.73%
2025-05-28	18.24	18.02	-0.23	-1.26%	17.93	18.41	130358	23628	2.67%
2025-05-27	18.98	18.25	-0.90	-4.70%	18.21	19.10	163164	30034	3.34%
2025-05-26	19.27	19.15	0.21	1.11%	18.73	19.50	93752	17919	1.92%
2025-05-23	18.80	18.94	0.01	0.05%	18.80	19.43	84924	16242	1.74%
2025-05-22	19.30	18.93	-0.48	-2.47%	18.91	19.50	74958	14365	1.54%
2025-05-21	19.59	19.41	-0.23	-1.17%	19.28	19.69	60125	11673	1.23%
2025-05-20	19.53	19.64	-0.03	-0.15%	19.43	19.83	60414	11842	1.24%
2025-05-19	19.36	19.67	0.33	1.71%	19.01	19.95	106344	20903	2.18%
2025-05-16	19.31	19.34	-0.16	-0.82%	19.26	20.00	90278	17685	1.85%
2025-05-15	19.42	19.50	0.02	0.10%	19.10	19.98	96252	18760	1.97%
2025-05-14	19.53	19.48	-0.17	-0.87%	19.45	19.75	69916	13682	1.43%
2025-05-13	20.30	19.65	-0.54	-2.67%	19.55	20.30	103915	20528	2.13%
2025-05-12	19.68	20.19	0.41	2.07%	19.53	20.89	170704	34597	3.50%
2025-05-09	19.99	19.78	-0.17	-0.85%	19.40	20.05	112205	22125	2.30%
2025-05-08	19.42	19.95	0.37	1.89%	19.18	20.04	134775	26544	2.76%
2025-05-07	19.60	19.58	0.28	1.45%	19.14	19.65	124751	24228	2.56%
2025-05-06	18.55	19.30	0.89	4.83%	18.52	19.39	110467	21193	2.26%
2025-04-30	18.78	18.41	-0.45	-2.39%	18.41	19.23	114615	21482	2.35%
2025-04-29	18.49	18.86	0.15	0.80%	18.11	19.08	72542	13556	1.49%
2025-04-28	19.29	18.71	-0.38	-1.99%	18.63	19.43	62166	11743	1.27%
2025-04-25	18.62	19.09	0.47	2.52%	18.49	19.32	97421	18432	2.00%
2025-04-24	19.01	18.62	-0.46	-2.41%	18.51	19.15	127014	23744	2.60%