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
2026-06-18	15.68	15.26	-0.53	-3.36%	15.10	15.69	2379121	365010	4.64%
2026-06-17	16.42	15.79	-0.51	-3.13%	15.61	16.58	3475128	552805	6.78%
2026-06-16	15.51	16.30	1.48	9.99%	15.39	16.30	2317980	370693	4.52%
2026-06-15	14.00	14.82	1.35	10.02%	14.00	14.82	1877950	275726	3.66%
2026-06-12	13.71	13.47	0.01	0.07%	13.38	13.79	1230387	166813	2.40%
2026-06-11	13.50	13.46	-0.18	-1.32%	13.38	13.69	894864	120867	1.75%
2026-06-10	14.03	13.64	-0.65	-4.55%	13.53	14.09	1392055	191128	2.72%
2026-06-09	14.25	14.29	0.28	2.00%	13.99	14.30	1050040	148624	2.05%
2026-06-08	14.40	14.01	-1.02	-6.79%	13.89	14.69	1534277	218941	2.99%
2026-06-05	15.50	15.03	-0.58	-3.72%	15.00	15.53	1587171	240352	3.10%
2026-06-04	16.20	15.61	-0.81	-4.93%	15.61	16.32	1814631	288824	3.54%
2026-06-03	16.35	16.42	-0.12	-0.73%	16.15	16.60	1217879	198754	2.38%
2026-06-02	17.01	16.54	-0.46	-2.71%	16.26	17.01	1347644	222366	2.63%
2026-06-01	16.30	17.00	0.43	2.60%	16.20	17.27	1836475	310123	3.58%
2026-05-29	16.39	16.57	0.02	0.12%	16.09	16.64	1344518	219619	2.62%
2026-05-28	16.61	16.55	-0.03	-0.18%	16.22	16.83	1270248	208808	2.48%
2026-05-27	16.17	16.58	0.40	2.47%	16.03	16.87	1835278	304139	3.58%
2026-05-26	16.50	16.18	-0.47	-2.82%	16.02	16.51	1209857	195163	2.36%
2026-05-25	16.55	16.65	0.40	2.46%	16.50	17.02	1456989	243905	2.84%
2026-05-22	16.05	16.25	0.13	0.81%	15.90	16.35	1117104	180988	2.18%
2026-05-21	17.01	16.12	-0.96	-5.62%	16.10	17.01	2443882	403591	4.77%
2026-05-20	17.50	17.08	-0.52	-2.95%	17.00	17.58	1475884	252869	2.88%
2026-05-19	17.26	17.60	0.48	2.80%	16.88	17.69	1916505	333251	3.74%
2026-05-18	16.96	17.12	-0.02	-0.12%	16.88	17.29	1395190	238363	2.72%
2026-05-15	17.55	17.14	-0.47	-2.67%	16.83	17.73	2382969	410001	4.65%
2026-05-14	18.80	17.61	-1.41	-7.41%	17.60	18.94	3542213	645536	6.91%
2026-05-13	19.31	19.02	-0.18	-0.94%	18.72	19.89	4570786	879331	8.92%
2026-05-12	18.10	19.20	1.10	6.08%	17.77	19.41	4524248	851959	8.83%
2026-05-11	17.20	18.10	0.91	5.29%	17.20	18.34	3188643	573913	6.22%
2026-05-08	17.65	17.19	-0.31	-1.77%	17.16	17.80	2095128	364771	4.09%
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%