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
2025-09-15	17.89	17.47	-0.42	-2.35%	17.44	17.90	182640	32111	3.74%
2025-09-12	17.84	17.89	0.06	0.34%	17.72	18.04	148864	26631	3.05%
2025-09-11	17.70	17.83	0.13	0.73%	17.47	17.84	134107	23656	2.75%
2025-09-10	17.70	17.70	-0.06	-0.34%	17.60	17.83	91131	16120	1.87%
2025-09-09	18.15	17.76	-0.39	-2.15%	17.70	18.15	160438	28646	3.29%
2025-09-08	18.12	18.15	0.07	0.39%	17.97	18.20	121937	22076	2.50%
2025-09-05	17.84	18.08	0.25	1.40%	17.74	18.08	110890	19874	2.27%
2025-09-04	17.78	17.83	0.05	0.28%	17.53	17.93	118865	21123	2.44%
2025-09-03	18.46	17.78	-0.52	-2.84%	17.76	18.46	150947	27206	3.09%
2025-09-02	18.58	18.30	-0.28	-1.51%	18.10	18.60	180117	32949	3.69%
2025-09-01	18.38	18.58	0.06	0.32%	18.25	18.61	174192	32211	3.57%
2025-08-29	18.58	18.52	-0.04	-0.22%	18.44	18.70	177064	32856	3.63%
2025-08-28	18.49	18.56	0.04	0.22%	18.00	18.70	244603	44979	5.01%
2025-08-27	18.91	18.52	-0.61	-3.19%	18.51	19.09	296165	55926	6.07%
2025-08-26	19.36	19.13	-0.36	-1.85%	19.06	19.36	264192	50663	5.41%
2025-08-25	19.56	19.49	0.29	1.51%	19.18	20.08	499364	97585	10.23%
2025-08-22	18.35	19.20	0.82	4.46%	18.30	19.48	565336	107409	11.58%
2025-08-21	18.51	18.38	-0.17	-0.92%	18.30	18.61	228132	42048	4.67%
2025-08-20	18.27	18.55	0.18	0.98%	18.24	18.89	340388	63271	6.97%
2025-08-19	18.54	18.37	-0.16	-0.86%	18.18	18.58	308060	56594	6.31%
2025-08-18	18.71	18.53	0.56	3.12%	18.37	18.94	536595	99915	10.99%
2025-08-15	17.70	17.97	0.24	1.35%	17.68	17.97	202545	36182	4.15%
2025-08-14	18.15	17.73	-0.49	-2.69%	17.70	18.18	362441	64867	7.42%
2025-08-13	18.10	18.22	0.09	0.50%	18.10	18.28	240860	43793	4.93%
2025-08-12	18.28	18.13	-0.24	-1.31%	18.10	18.32	295531	53768	6.05%
2025-08-11	18.34	18.37	0.09	0.49%	18.10	18.47	410484	75172	8.41%
2025-08-08	18.45	18.28	-0.37	-1.98%	18.01	18.54	463869	84627	9.50%
2025-08-07	20.06	18.65	-1.54	-7.63%	18.34	20.15	912906	171132	18.70%
2025-08-06	22.12	20.19	-2.23	-9.95%	20.18	22.35	609388	125400	12.48%
2025-08-05	22.47	22.42	0.01	0.04%	22.08	22.86	176347	39562	3.61%
2025-08-04	20.90	22.41	1.48	7.07%	20.77	22.67	242484	53326	4.97%
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%