致敬每一个财富自由的梦想,祝大家早日进化为游资

西部超导 (688122) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 54.54 53.90 -0.64 -1.17% 53.40 54.70 100802 54407 1.55%
2025-07-31 55.60 54.54 -1.34 -2.40% 54.14 56.40 136474 75055 2.10%
2025-07-30 54.77 55.88 1.11 2.03% 54.68 57.23 197189 110506 3.04%
2025-07-29 54.64 54.77 -0.02 -0.04% 53.75 55.25 125062 67952 1.93%
2025-07-28 55.02 54.79 -0.23 -0.42% 54.36 55.91 164023 90098 2.52%
2025-07-25 52.32 55.02 2.75 5.26% 51.56 56.76 212940 115291 3.28%
2025-07-24 51.27 52.27 1.00 1.95% 51.20 53.13 145279 76050 2.24%
2025-07-23 54.00 51.27 -1.00 -1.91% 51.15 54.37 189392 99821 2.92%
2025-07-22 51.87 52.27 0.71 1.38% 51.51 52.68 96359 50192 1.48%
2025-07-21 51.20 51.56 0.58 1.14% 51.20 52.06 70148 36216 1.08%
2025-07-18 51.47 50.98 -0.49 -0.95% 50.91 51.73 71895 36795 1.11%
2025-07-17 50.60 51.47 1.12 2.22% 50.39 51.65 82626 42288 1.27%
2025-07-16 50.33 50.35 0.01 0.02% 50.21 50.88 38624 19518 0.59%
2025-07-15 50.57 50.34 -0.16 -0.32% 50.11 50.84 53885 27139 0.83%
2025-07-14 51.24 50.50 -0.30 -0.59% 50.50 51.80 61223 31206 0.94%
2025-07-11 50.36 50.80 0.44 0.87% 50.02 50.98 80324 40609 1.24%
2025-07-10 50.18 50.36 0.05 0.10% 49.70 50.46 51781 25948 0.80%
2025-07-09 50.69 50.31 -0.31 -0.61% 50.23 51.06 54886 27799 0.84%
2025-07-08 50.31 50.62 0.14 0.28% 50.02 50.83 61320 30982 0.94%
2025-07-07 50.34 50.48 0.15 0.30% 50.34 51.00 51702 26207 0.80%
2025-07-04 50.77 50.33 -0.53 -1.04% 50.22 50.99 63264 31992 0.97%
2025-07-03 51.36 50.86 -0.30 -0.59% 50.63 51.68 64078 32677 0.99%
2025-07-02 52.00 51.16 -0.97 -1.86% 50.80 52.30 94800 48759 1.46%
2025-07-01 51.80 52.13 0.25 0.48% 51.51 52.47 101133 52680 1.56%
2025-06-30 50.43 51.88 1.58 3.14% 50.09 52.10 126402 65063 1.95%
2025-06-27 50.90 50.30 -0.37 -0.73% 50.18 51.28 87315 44317 1.34%
2025-06-26 50.06 50.67 0.61 1.22% 49.88 51.09 129815 65828 2.00%
2025-06-25 48.90 50.06 1.29 2.65% 48.62 50.29 121806 60592 1.87%
2025-06-24 47.78 48.77 0.79 1.65% 47.51 48.98 74248 35962 1.14%
2025-06-23 47.08 47.98 0.78 1.65% 47.01 48.33 65552 31382 1.01%
2025-06-20 47.22 47.20 0.07 0.15% 46.98 47.35 36398 17161 0.56%
2025-06-19 48.01 47.13 -0.95 -1.98% 46.86 48.08 68488 32403 1.05%
2025-06-18 47.98 48.08 0.08 0.17% 47.91 48.58 66279 31947 1.02%
2025-06-17 48.18 48.00 -0.03 -0.06% 47.60 48.29 54078 25931 0.83%
2025-06-16 47.95 48.03 -0.18 -0.37% 47.38 48.55 73416 35352 1.13%
2025-06-13 49.39 48.21 -1.42 -2.86% 47.68 49.55 153942 74271 2.37%
2025-06-12 50.13 49.63 -0.49 -0.98% 49.60 50.76 74609 37296 1.15%
2025-06-11 49.53 50.12 0.62 1.25% 49.34 50.60 73139 36655 1.13%
2025-06-10 50.19 49.50 -0.68 -1.36% 49.30 50.66 88798 44314 1.37%
2025-06-09 49.50 50.18 1.00 2.03% 49.28 50.20 84165 41980 1.30%
2025-06-06 49.10 49.18 0.16 0.33% 48.88 49.45 53412 26296 0.82%
2025-06-05 49.10 49.02 -0.06 -0.12% 48.61 49.27 70403 34357 1.08%
2025-06-04 49.50 49.08 -0.29 -0.59% 49.00 50.05 74095 36517 1.14%
2025-06-03 49.05 49.37 -0.14 -0.28% 48.74 49.88 67538 33323 1.04%
2025-05-30 50.75 49.51 -1.31 -2.58% 49.20 50.77 99563 49370 1.53%
2025-05-29 50.51 50.82 -0.13 -0.26% 50.31 51.46 114367 58221 1.76%
2025-05-28 49.98 50.95 0.99 1.98% 49.53 52.10 144512 73652 2.22%
2025-05-27 50.65 49.96 -0.68 -1.34% 49.32 50.74 105777 52615 1.63%
2025-05-26 49.35 50.64 1.97 4.05% 49.03 51.07 163708 82503 2.52%
2025-05-23 48.33 48.67 0.34 0.70% 48.30 49.67 85882 42202 1.32%
2025-05-22 49.04 48.33 -0.98 -1.99% 48.23 49.30 61674 30058 0.95%
2025-05-21 49.02 49.31 0.05 0.10% 48.28 49.65 81550 39807 1.26%
2025-05-20 49.00 49.26 0.09 0.18% 48.55 49.58 66003 32306 1.02%
2025-05-19 48.80 49.17 0.73 1.51% 48.06 49.67 81520 39998 1.25%
2025-05-16 48.28 48.44 0.06 0.12% 48.28 49.98 87558 42899 1.35%
2025-05-15 48.98 48.38 -0.83 -1.69% 48.25 49.28 71915 34908 1.11%
2025-05-14 48.75 49.21 0.29 0.59% 48.68 49.86 78477 38693 1.21%
2025-05-13 50.48 48.92 -1.38 -2.74% 48.71 50.48 104233 51321 1.60%
2025-05-12 50.11 50.30 0.40 0.80% 49.62 52.00 153781 78031 2.37%
2025-05-09 51.14 49.90 -0.60 -1.19% 49.71 51.36 109751 55286 1.69%
2025-05-08 49.69 50.50 0.81 1.63% 49.20 50.55 100116 50192 1.54%
2025-05-07 50.15 49.69 -0.10 -0.20% 49.28 50.36 125646 62608 1.93%
2025-05-06 47.22 49.79 2.89 6.16% 47.15 49.93 151793 74600 2.34%
2025-04-30 47.52 46.90 -0.61 -1.28% 46.90 47.79 69418 32830 1.07%
2025-04-29 47.27 47.51 0.02 0.04% 47.11 47.81 43968 20883 0.68%
2025-04-28 48.85 47.49 -1.06 -2.18% 47.11 48.99 69055 32990 1.06%
2025-04-25 49.05 48.55 -0.38 -0.78% 48.38 49.29 76921 37485 1.18%
2025-04-24 47.92 48.93 1.03 2.15% 47.32 49.45 95299 46204 1.47%