西部证券 (002673) - 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
2026-09-16	6.66	6.73	0.04	0.60%	6.60	6.78	234674	15706	0.53%
2026-09-15	6.72	6.69	-0.02	-0.30%	6.65	6.73	147146	9826	0.33%
2026-09-14	6.68	6.71	0.02	0.30%	6.65	6.72	153101	10242	0.34%
2026-09-11	6.87	6.69	-0.20	-2.90%	6.66	6.87	334684	22451	0.75%
2026-09-10	6.81	6.89	0.04	0.58%	6.81	6.92	188779	12986	0.42%
2026-09-09	6.86	6.85	-0.02	-0.29%	6.81	6.88	148927	10198	0.33%
2026-09-08	6.91	6.87	-0.03	-0.43%	6.85	6.93	209379	14408	0.47%
2026-09-07	6.91	6.90	-0.04	-0.58%	6.89	7.00	315265	21828	0.71%
2026-09-04	6.95	6.94	0.00	0.00%	6.91	7.02	314310	21945	0.70%
2026-09-03	6.89	6.94	0.07	1.02%	6.88	7.04	327953	22885	0.73%
2026-09-02	6.98	6.87	-0.13	-1.86%	6.86	7.01	286875	19809	0.64%
2026-09-01	6.90	7.00	0.06	0.86%	6.88	7.03	408041	28510	0.91%
2026-08-31	6.83	6.94	0.11	1.61%	6.79	6.97	441346	30360	0.99%
2026-08-28	6.85	6.83	-0.03	-0.44%	6.76	6.87	329432	22472	0.74%
2026-08-27	6.82	6.86	0.01	0.15%	6.78	6.91	505502	34576	1.13%
2026-08-26	6.56	6.85	0.28	4.26%	6.56	6.87	748098	50770	1.67%
2026-08-25	6.47	6.57	0.10	1.55%	6.47	6.58	226454	14825	0.51%
2026-08-24	6.45	6.47	0.01	0.15%	6.43	6.49	174307	11265	0.39%
2026-08-21	6.48	6.46	-0.03	-0.46%	6.42	6.49	149592	9654	0.33%
2026-08-20	6.48	6.49	0.04	0.62%	6.43	6.52	190994	12362	0.43%
2026-08-19	6.54	6.45	-0.11	-1.68%	6.43	6.58	237152	15364	0.53%
2026-08-18	6.66	6.56	-0.12	-1.80%	6.55	6.68	247295	16293	0.55%
2026-08-17	6.63	6.68	0.05	0.75%	6.60	6.69	156534	10408	0.35%
2026-08-14	6.68	6.63	-0.06	-0.90%	6.61	6.72	226577	15059	0.51%
2026-08-13	6.71	6.69	-0.02	-0.30%	6.68	6.79	289316	19480	0.65%
2026-08-12	6.68	6.71	0.03	0.45%	6.66	6.72	154971	10366	0.35%
2026-08-11	6.72	6.68	-0.05	-0.74%	6.67	6.74	167670	11228	0.38%
2026-08-10	6.73	6.73	-0.01	-0.15%	6.71	6.79	212254	14304	0.47%
2026-08-07	6.72	6.74	0.02	0.30%	6.65	6.74	204313	13657	0.46%
2026-08-06	6.80	6.72	-0.07	-1.03%	6.68	6.80	233198	15683	0.52%
2026-08-05	6.81	6.79	-0.02	-0.29%	6.78	6.84	222784	15158	0.50%
2026-08-04	6.85	6.81	-0.02	-0.29%	6.80	6.88	220137	15034	0.49%
2026-08-03	6.71	6.83	0.07	1.04%	6.70	6.86	266861	18168	0.60%
2026-07-31	6.76	6.76	-0.01	-0.15%	6.73	6.82	304108	20586	0.68%
2026-07-30	6.66	6.77	0.08	1.20%	6.66	6.78	388058	26141	0.87%
2026-07-29	6.52	6.69	0.17	2.61%	6.51	6.72	389535	25894	0.87%
2026-07-28	6.57	6.52	-0.09	-1.36%	6.50	6.59	219794	14354	0.49%
2026-07-27	6.52	6.61	0.09	1.38%	6.47	6.62	195480	12829	0.44%
2026-07-24	6.66	6.52	-0.17	-2.54%	6.52	6.68	248387	16368	0.56%
2026-07-23	6.61	6.69	0.06	0.90%	6.60	6.71	252040	16790	0.56%
2026-07-22	6.68	6.63	-0.07	-1.04%	6.57	6.69	294750	19488	0.66%
2026-07-21	6.69	6.70	0.01	0.15%	6.67	6.85	517601	35014	1.16%
2026-07-20	6.61	6.69	0.08	1.21%	6.60	6.74	410939	27458	0.92%
2026-07-17	6.65	6.61	-0.04	-0.60%	6.58	6.76	380156	25375	0.85%
2026-07-16	6.65	6.65	-0.02	-0.30%	6.60	6.69	250691	16652	0.56%
2026-07-15	6.52	6.67	0.14	2.14%	6.51	6.69	323970	21466	0.72%
2026-07-14	6.45	6.53	0.06	0.93%	6.41	6.56	233026	15136	0.52%
2026-07-13	6.48	6.47	-0.04	-0.61%	6.46	6.56	208056	13510	0.47%
2026-07-10	6.56	6.51	-0.06	-0.91%	6.46	6.58	246173	16042	0.55%
2026-07-09	6.53	6.57	0.04	0.61%	6.46	6.59	254145	16605	0.57%
2026-07-08	6.52	6.53	-0.01	-0.15%	6.48	6.61	213361	13939	0.48%
2026-07-07	6.71	6.54	-0.16	-2.39%	6.53	6.72	237705	15664	0.53%
2026-07-06	6.75	6.70	0.00	0.00%	6.68	6.78	333243	22394	0.75%
2026-07-03	6.66	6.70	0.04	0.60%	6.61	6.74	317634	21175	0.71%
2026-07-02	6.71	6.66	-0.07	-1.04%	6.61	6.76	376599	25093	0.84%
2026-07-01	6.48	6.73	0.24	3.70%	6.46	6.78	524208	34943	1.17%
2026-06-30	6.47	6.49	-0.02	-0.31%	6.45	6.61	258255	16782	0.58%
2026-06-29	6.46	6.51	0.04	0.62%	6.36	6.55	309593	20032	0.69%
2026-06-26	6.73	6.47	-0.30	-4.43%	6.45	6.81	473129	31201	1.06%
2026-06-25	6.61	6.77	0.13	1.96%	6.55	6.83	565326	37969	1.26%
2026-06-24	6.74	6.64	-0.15	-2.21%	6.61	6.88	442570	29672	0.99%
2026-06-23	6.72	6.79	0.03	0.44%	6.70	6.96	632287	43339	1.41%
2026-06-22	6.40	6.76	0.33	5.13%	6.37	6.77	629929	41538	1.41%
2026-06-18	6.56	6.43	-0.14	-2.13%	6.40	6.57	290226	18743	0.65%
2026-06-17	6.61	6.57	-0.04	-0.61%	6.53	6.67	263402	17336	0.59%
2026-06-16	6.58	6.61	0.00	0.00%	6.52	6.63	319141	21040	0.71%
2026-06-15	6.46	6.61	0.15	2.32%	6.46	6.78	509455	33837	1.14%
2026-06-12	6.25	6.46	0.24	3.86%	6.21	6.49	474678	30334	1.06%
2026-06-11	6.32	6.22	-0.14	-2.20%	6.16	6.38	285852	17804	0.64%
2026-06-10	6.24	6.36	0.10	1.60%	6.23	6.39	321278	20325	0.72%
2026-06-09	6.22	6.26	0.04	0.64%	6.18	6.28	215524	13447	0.48%