中国西电 (601179) - 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
2026-05-07	17.55	17.50	0.07	0.40%	17.25	17.70	1962315	342364	3.83%
2026-05-06	16.92	17.43	0.51	3.01%	16.92	17.47	1908804	330342	3.72%
2026-04-30	17.15	16.92	-0.23	-1.34%	16.80	17.22	1213409	205500	2.37%
2026-04-29	17.15	17.15	-0.05	-0.29%	16.80	17.37	1461312	250406	2.85%
2026-04-28	16.91	17.20	0.28	1.65%	16.51	17.50	2106943	356574	4.11%
2026-04-27	16.97	16.92	-0.29	-1.69%	16.73	17.24	1376840	233412	2.69%
2026-04-24	17.71	17.21	-0.81	-4.50%	17.20	17.94	2024336	352491	3.95%
2026-04-23	17.96	18.02	0.07	0.39%	17.37	18.51	2774818	500160	5.41%
2026-04-22	17.90	17.95	0.06	0.34%	17.76	18.20	2145174	385371	4.18%
2026-04-21	18.23	17.89	-0.33	-1.81%	17.64	18.23	2182398	389896	4.26%
2026-04-20	17.18	18.22	1.03	5.99%	16.76	18.40	3497737	614260	6.82%
2026-04-17	17.45	17.19	-0.25	-1.43%	17.06	17.58	1932650	333026	3.77%
2026-04-16	17.69	17.44	-0.26	-1.47%	16.99	17.69	3143911	542728	6.13%
2026-04-15	16.42	17.70	1.50	9.26%	16.30	17.80	4449444	771458	8.68%
2026-04-14	16.00	16.20	0.38	2.40%	15.83	16.25	2009791	323570	3.92%
2026-04-13	15.90	15.82	-0.26	-1.62%	15.50	15.96	1575160	247883	3.07%
2026-04-10	16.00	16.08	0.29	1.84%	15.77	16.28	1834404	294574	3.58%
2026-04-09	15.70	15.79	-0.22	-1.37%	15.50	15.95	1379868	216616	2.69%
2026-04-08	15.35	16.01	1.04	6.95%	15.35	16.02	2120006	333314	4.14%
2026-04-07	15.05	14.97	-0.08	-0.53%	14.82	15.15	1085721	162522	2.12%
2026-04-03	15.52	15.05	-0.28	-1.83%	15.01	15.68	1270143	194257	2.48%
2026-04-02	15.65	15.33	-0.31	-1.98%	15.25	16.12	1558462	243754	3.04%
2026-04-01	15.59	15.64	0.43	2.83%	15.48	15.85	1345485	210245	2.62%
2026-03-31	15.86	15.21	-0.59	-3.73%	15.20	15.97	1535629	238459	3.00%
2026-03-30	15.81	15.80	-0.27	-1.68%	15.37	15.89	1420695	222160	2.77%
2026-03-27	15.70	16.07	0.13	0.82%	15.61	16.18	1338320	213371	2.61%
2026-03-26	16.62	15.94	-0.75	-4.49%	15.85	16.62	1932620	311441	3.77%
2026-03-25	16.40	16.69	0.32	1.95%	16.40	16.98	2301006	385418	4.49%
2026-03-24	16.43	16.37	0.30	1.87%	15.69	16.67	2291614	371641	4.47%
2026-03-23	15.74	16.07	-0.23	-1.41%	15.73	16.84	2447483	399832	4.77%
2026-03-20	17.12	16.30	-0.81	-4.73%	16.26	17.29	2512300	418747	4.90%
2026-03-19	17.45	17.11	-0.74	-4.15%	16.87	17.67	2382484	411903	4.65%
2026-03-18	17.50	17.85	0.43	2.47%	17.08	17.88	3012623	529375	5.88%
2026-03-17	17.45	17.42	0.08	0.46%	17.12	18.10	2961820	521454	5.78%
2026-03-16	17.90	17.34	-0.31	-1.76%	17.15	17.95	2080698	361902	4.06%
2026-03-13	18.51	17.65	-0.99	-5.31%	17.59	18.55	3225191	580119	6.29%
2026-03-12	18.80	18.64	-0.51	-2.66%	18.33	19.34	3789450	708593	7.39%
2026-03-11	20.01	19.15	-0.84	-4.20%	18.72	20.10	5387646	1039705	10.51%
2026-03-10	20.00	19.99	-0.18	-0.89%	19.58	20.65	4428440	887672	8.64%
2026-03-09	18.90	20.17	0.87	4.51%	18.89	20.61	5344522	1061642	10.43%
2026-03-06	18.60	19.30	1.19	6.57%	18.32	19.58	5516589	1047151	10.76%
2026-03-05	16.90	18.11	1.65	10.02%	16.68	18.11	3247040	571891	6.33%
2026-03-04	15.14	16.46	0.99	6.40%	15.10	16.88	3997070	654525	7.80%
2026-03-03	16.08	15.47	-0.69	-4.27%	15.30	16.27	2397324	375047	4.68%
2026-03-02	15.82	16.16	0.08	0.50%	15.80	16.78	3023105	492036	5.90%
2026-02-27	15.92	16.08	0.01	0.06%	15.71	16.26	2462755	392788	4.80%
2026-02-26	15.79	16.07	0.28	1.77%	15.50	16.25	2923078	466148	5.70%
2026-02-25	15.39	15.79	0.41	2.67%	15.27	16.11	2762398	432554	5.39%
2026-02-24	14.68	15.38	0.87	6.00%	14.66	15.65	2775688	425801	5.42%
2026-02-13	14.67	14.51	-0.34	-2.29%	14.36	14.79	1542405	224869	3.01%
2026-02-12	14.69	14.85	0.38	2.63%	14.50	15.28	2775586	413634	5.41%
2026-02-11	14.49	14.47	-0.03	-0.21%	14.42	14.80	1331570	194192	2.60%
2026-02-10	14.60	14.50	-0.22	-1.49%	14.35	14.70	1242991	180504	2.42%
2026-02-09	14.78	14.72	0.04	0.27%	14.50	14.89	1826742	268265	3.56%
2026-02-06	14.13	14.68	0.25	1.73%	14.10	15.08	2492044	366544	4.86%
2026-02-05	15.35	14.43	-1.11	-7.14%	14.32	15.36	2851309	416827	5.56%
2026-02-04	15.70	15.54	-0.22	-1.40%	15.25	16.02	2756747	429540	5.38%
2026-02-03	15.60	15.76	0.16	1.03%	15.08	15.87	4500674	698385	8.78%
2026-02-02	15.20	15.60	1.10	7.59%	15.02	15.95	5573292	867154	10.87%
2026-01-30	14.80	14.50	-0.50	-3.33%	13.99	14.95	2658364	382091	5.19%
2026-01-29	15.00	15.00	-0.28	-1.83%	14.71	15.57	2592346	392808	5.06%
2026-01-28	15.38	15.28	-0.11	-0.71%	15.08	15.63	2879812	440448	5.62%
2026-01-27	15.70	15.39	-0.76	-4.71%	14.85	16.07	4281224	658501	8.35%