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
2026-03-20	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%
2026-01-26	2.62	2.55	-0.08	-3.04%	2.52	2.62	326549	8364	3.17%
2026-01-23	2.57	2.63	0.05	1.94%	2.56	2.65	269198	7030	2.61%
2026-01-22	2.57	2.58	0.01	0.39%	2.54	2.59	153812	3941	1.49%
2026-01-21	2.59	2.57	-0.03	-1.15%	2.55	2.61	175334	4514	1.70%
2026-01-20	2.59	2.60	-0.01	-0.38%	2.56	2.61	204965	5299	1.99%
2026-01-19	2.53	2.61	0.07	2.76%	2.51	2.62	275591	7082	2.67%
2026-01-16	2.59	2.54	-0.02	-0.78%	2.52	2.60	172625	4385	1.68%
2026-01-15	2.53	2.56	-0.03	-1.16%	2.51	2.59	229020	5829	2.22%
2026-01-14	2.59	2.59	-0.01	-0.38%	2.56	2.63	247549	6424	2.40%
2026-01-13	2.65	2.60	-0.06	-2.26%	2.59	2.66	274328	7175	2.66%
2026-01-12	2.68	2.66	-0.03	-1.12%	2.64	2.71	326645	8718	3.17%
2026-01-09	2.64	2.69	0.04	1.51%	2.60	2.74	488238	12983	4.74%
2026-01-08	2.56	2.65	0.13	5.16%	2.55	2.65	316354	8347	3.07%
2026-01-07	2.55	2.52	-0.04	-1.56%	2.50	2.55	194439	4901	1.89%
2026-01-06	2.51	2.56	0.04	1.59%	2.50	2.57	198537	5046	1.93%
2026-01-05	2.49	2.52	0.02	0.80%	2.47	2.52	218423	5459	2.12%
2025-12-31	2.53	2.50	-0.01	-0.40%	2.49	2.55	163535	4116	1.59%
2025-12-30	2.55	2.51	-0.07	-2.71%	2.45	2.56	373239	9311	3.62%
2025-12-29	2.65	2.58	-0.08	-3.01%	2.56	2.65	251242	6530	2.44%
2025-12-26	2.68	2.66	-0.03	-1.12%	2.65	2.69	153405	4092	1.49%
2025-12-25	2.64	2.69	0.04	1.51%	2.64	2.71	206780	5540	2.01%
2025-12-24	2.62	2.65	0.04	1.53%	2.61	2.67	138645	3665	1.35%
2025-12-23	2.65	2.61	-0.05	-1.88%	2.60	2.66	147028	3859	1.43%
2025-12-22	2.59	2.66	0.06	2.31%	2.58	2.67	197358	5195	1.92%
2025-12-19	2.61	2.60	0.00	0.00%	2.59	2.62	138471	3599	1.34%
2025-12-18	2.54	2.60	0.05	1.96%	2.52	2.63	231991	5992	2.25%
2025-12-17	2.50	2.55	0.04	1.59%	2.50	2.56	182109	4614	1.77%
2025-12-16	2.62	2.51	-0.12	-4.56%	2.51	2.63	290315	7413	2.82%
2025-12-15	2.64	2.63	-0.01	-0.38%	2.62	2.67	137030	3621	1.33%
2025-12-12	2.65	2.64	-0.01	-0.38%	2.62	2.68	131578	3483	1.28%