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
2026-08-20	13.18	12.81	-0.19	-1.46%	12.75	13.24	858073	111005	1.67%
2026-08-19	13.44	13.00	-0.62	-4.55%	13.00	13.45	1058667	139733	2.07%
2026-08-18	13.80	13.62	-0.33	-2.37%	13.50	14.06	1235376	169398	2.41%
2026-08-17	13.50	13.95	0.44	3.26%	13.30	14.16	1583413	218627	3.09%
2026-08-14	13.81	13.51	-0.34	-2.45%	13.40	13.83	1218526	164676	2.38%
2026-08-13	13.79	13.85	0.06	0.44%	13.68	14.07	1453893	202226	2.84%
2026-08-12	13.84	13.79	-0.01	-0.07%	13.67	13.87	914322	125878	1.78%
2026-08-11	13.85	13.80	-0.27	-1.92%	13.80	14.05	1151094	159994	2.25%
2026-08-10	14.15	14.07	0.00	0.00%	14.00	14.50	1670735	237502	3.26%
2026-08-07	13.92	14.07	0.04	0.29%	13.81	14.10	1347206	187934	2.63%
2026-08-06	14.30	14.03	-0.38	-2.64%	13.93	14.30	1872549	263436	3.65%
2026-08-05	14.13	14.41	0.04	0.28%	14.02	14.55	2557695	364687	4.99%
2026-08-04	14.10	14.37	0.46	3.31%	13.68	14.57	2864042	406171	5.59%
2026-08-03	13.56	13.91	0.57	4.27%	13.56	14.16	2275188	316622	4.44%
2026-07-31	13.30	13.34	0.22	1.68%	13.20	13.54	1446676	193952	2.82%
2026-07-30	13.41	13.12	-0.55	-4.02%	13.11	13.65	1688888	224529	3.29%
2026-07-29	13.24	13.67	0.23	1.71%	12.82	13.88	2142074	290894	4.18%
2026-07-28	13.77	13.44	-0.65	-4.61%	13.30	13.78	2071605	279200	4.04%
2026-07-27	13.32	14.09	0.54	3.99%	13.17	14.20	2818102	391448	5.50%
2026-07-24	14.01	13.55	-0.10	-0.73%	13.53	14.48	3691072	514772	7.20%
2026-07-23	12.70	13.65	1.24	9.99%	12.65	13.65	1828708	241199	3.57%
2026-07-22	12.20	12.41	0.06	0.49%	12.08	12.72	1507850	187471	2.94%
2026-07-21	12.36	12.35	0.02	0.16%	11.75	12.37	1892269	228157	3.69%
2026-07-20	11.75	12.33	0.69	5.93%	11.68	12.40	2011185	242806	3.92%
2026-07-17	11.64	11.64	-0.06	-0.51%	11.49	12.25	1519730	180063	2.96%
2026-07-16	12.00	11.70	-0.39	-3.23%	11.65	12.11	1076872	127660	2.10%
2026-07-15	12.56	12.09	-0.35	-2.81%	12.03	12.56	920195	112498	1.80%
2026-07-14	12.37	12.44	0.05	0.40%	11.96	12.47	1109724	135356	2.16%
2026-07-13	13.27	12.39	-1.03	-7.68%	12.38	13.27	1349726	171899	2.63%
2026-07-10	13.32	13.42	0.11	0.83%	13.12	13.74	1237138	166755	2.41%
2026-07-09	13.25	13.31	0.04	0.30%	12.61	13.35	1335212	173359	2.60%
2026-07-08	13.54	13.27	-0.31	-2.28%	13.22	13.63	847067	113541	1.65%
2026-07-07	14.13	13.58	-0.44	-3.14%	13.51	14.18	918213	125998	1.79%
2026-07-06	14.42	14.02	-0.27	-1.89%	14.00	14.57	1039551	147724	2.03%
2026-07-03	14.06	14.29	0.23	1.64%	14.00	14.54	1061861	152054	2.07%
2026-07-02	14.26	14.06	-0.44	-3.03%	14.01	14.60	1224935	174574	2.39%
2026-07-01	14.92	14.50	-0.42	-2.82%	14.30	14.93	1614559	234156	3.15%
2026-06-30	14.82	14.92	-0.08	-0.53%	14.51	15.06	1199233	177990	2.34%
2026-06-29	14.83	15.00	0.12	0.81%	14.59	15.48	1637449	245132	3.19%
2026-06-26	16.40	14.88	-1.21	-7.52%	14.88	16.50	2469964	380416	4.82%
2026-06-25	16.16	16.09	-0.12	-0.74%	15.73	16.40	1428016	227982	2.79%
2026-06-24	15.88	16.26	0.07	0.43%	15.81	16.40	1760896	284406	3.44%
2026-06-23	16.50	16.19	-0.60	-3.57%	15.95	17.00	3065910	502941	5.98%
2026-06-22	15.32	16.79	1.53	10.03%	15.24	16.79	2592730	417655	5.06%
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%