*ST华西 (002630) - 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
2026-05-06	1.89	2.04	0.05	2.51%	1.89	2.09	813005	16312	7.55%
2026-04-30	1.99	1.99	-0.10	-4.78%	1.99	1.99	176307	3508	1.64%
2026-04-28	2.08	2.09	-0.03	-1.42%	2.05	2.11	343114	7139	3.33%
2026-04-27	1.98	2.12	0.10	4.95%	1.93	2.12	546371	11185	5.30%
2026-04-24	2.03	2.02	-0.01	-0.49%	1.99	2.06	285653	5780	2.77%
2026-04-23	2.10	2.03	-0.10	-4.69%	2.03	2.12	382225	7875	3.71%
2026-04-22	2.11	2.13	0.01	0.47%	2.08	2.17	307537	6560	2.99%
2026-04-21	2.20	2.12	-0.09	-4.07%	2.10	2.23	497437	10659	4.83%
2026-04-20	2.26	2.21	-0.03	-1.34%	2.16	2.27	729739	16106	7.08%
2026-04-17	2.13	2.24	0.11	5.16%	2.10	2.24	746074	16303	7.24%
2026-04-16	2.15	2.13	0.02	0.95%	2.05	2.22	1080504	23044	10.49%
2026-04-15	2.09	2.11	0.10	4.98%	2.07	2.11	218237	4578	2.12%
2026-04-14	1.91	2.01	0.10	5.24%	1.91	2.01	315420	6257	3.06%
2026-04-13	1.85	1.91	0.03	1.60%	1.81	1.94	457018	8546	4.44%
2026-04-10	1.88	1.88	0.00	0.00%	1.87	1.92	373151	7070	3.62%
2026-04-09	1.95	1.88	-0.10	-5.05%	1.88	1.96	487844	9320	4.74%
2026-04-08	1.95	1.98	0.08	4.21%	1.93	1.99	428832	8394	4.16%
2026-04-07	1.85	1.90	0.00	0.00%	1.85	1.92	334634	6330	3.25%
2026-04-03	1.98	1.90	-0.09	-4.52%	1.89	1.99	485572	9291	4.71%
2026-04-02	2.07	1.99	-0.10	-4.78%	1.99	2.09	468614	9475	4.55%
2026-04-01	2.10	2.09	0.02	0.97%	2.07	2.12	368978	7722	3.58%
2026-03-31	2.07	2.07	-0.01	-0.48%	2.06	2.16	470300	9913	4.56%
2026-03-30	2.14	2.08	-0.11	-5.02%	2.08	2.16	675246	14212	6.55%
2026-03-27	2.21	2.19	-0.06	-2.67%	2.14	2.23	711861	15555	6.91%
2026-03-26	2.14	2.25	0.11	5.14%	2.11	2.25	1134589	24979	11.01%
2026-03-25	2.04	2.14	0.10	4.90%	2.01	2.14	894092	18476	8.68%
2026-03-24	2.06	2.04	-0.03	-1.45%	1.97	2.08	638593	12754	6.20%
2026-03-23	2.13	2.07	-0.11	-5.05%	2.07	2.14	332748	6940	3.23%
2026-03-20	2.21	2.18	-0.03	-1.36%	2.15	2.25	329563	7269	3.20%
2026-03-19	2.27	2.21	-0.10	-4.33%	2.19	2.29	363156	8090	3.52%
2026-03-18	2.29	2.31	0.02	0.87%	2.26	2.33	237426	5454	2.30%
2026-03-17	2.33	2.29	-0.04	-1.72%	2.27	2.41	365274	8527	3.55%
2026-03-16	2.37	2.33	0.00	0.00%	2.27	2.37	260394	6044	2.53%
2026-03-13	2.40	2.33	-0.10	-4.12%	2.32	2.43	337248	7929	3.27%
2026-03-12	2.50	2.43	-0.10	-3.95%	2.40	2.51	301243	7400	2.92%
2026-03-11	2.57	2.53	-0.03	-1.17%	2.50	2.59	166641	4223	1.62%
2026-03-10	2.53	2.56	0.04	1.59%	2.53	2.58	115373	2946	1.12%
2026-03-09	2.54	2.52	-0.03	-1.18%	2.45	2.55	191994	4789	1.86%
2026-03-06	2.50	2.55	0.03	1.19%	2.48	2.58	163044	4143	1.58%
2026-03-05	2.55	2.52	0.01	0.40%	2.50	2.55	135435	3416	1.31%
2026-03-04	2.47	2.51	0.04	1.62%	2.46	2.55	214777	5378	2.08%
2026-03-03	2.56	2.47	-0.11	-4.26%	2.45	2.62	333478	8427	3.24%
2026-03-02	2.65	2.58	-0.14	-5.15%	2.58	2.70	425754	11077	4.13%
2026-02-27	2.78	2.72	-0.08	-2.86%	2.69	2.82	402963	11051	3.91%
2026-02-26	2.73	2.80	0.08	2.94%	2.67	2.83	529125	14580	5.14%
2026-02-25	2.58	2.72	0.13	5.02%	2.57	2.72	320619	8591	3.11%
2026-02-24	2.59	2.59	0.01	0.39%	2.52	2.62	191727	4945	1.86%
2026-02-13	2.56	2.58	0.00	0.00%	2.55	2.66	212673	5533	2.06%
2026-02-12	2.54	2.58	0.02	0.78%	2.52	2.62	258001	6652	2.50%
2026-02-11	2.59	2.56	0.00	0.00%	2.52	2.64	349209	8974	3.39%
2026-02-10	2.70	2.56	-0.08	-3.03%	2.52	2.70	699252	18147	6.79%
2026-02-09	2.51	2.64	0.13	5.18%	2.47	2.64	554694	14254	5.38%
2026-02-06	2.40	2.51	0.12	5.02%	2.39	2.51	755438	18806	7.33%
2026-02-05	2.28	2.39	0.11	4.82%	2.27	2.39	238658	5644	2.32%
2026-02-04	2.22	2.28	0.00	0.00%	2.21	2.32	620495	14043	6.02%
2026-02-03	2.12	2.28	0.05	2.24%	2.12	2.32	1068632	23365	10.37%
2026-02-02	2.23	2.23	-0.12	-5.11%	2.23	2.23	76685	1710	0.74%
2026-01-30	2.35	2.35	-0.05	-2.08%	2.35	2.40	230161	5452	2.23%
2026-01-29	2.34	2.40	0.05	2.13%	2.27	2.41	327113	7716	3.18%
2026-01-28	2.45	2.35	-0.11	-4.47%	2.34	2.45	605472	14416	5.88%
2026-01-27	2.54	2.46	-0.09	-3.53%	2.45	2.54	432353	10715	4.20%