西部材料 sz.002149
72.12
+2.81%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 68.18 | 72.84 | 67.00 | 72.12 | +2.81% | 52.92 | 15.52% |
| 2026-05-21 | 68.98 | 71.34 | 66.62 | 70.15 | +1.53% | 48.40 | 14.27% |
| 2026-05-20 | 66.82 | 69.47 | 65.77 | 69.09 | +1.25% | 41.58 | 12.57% |
| 2026-05-19 | 73.95 | 75.83 | 67.57 | 68.24 | -7.66% | 61.87 | 18.04% |
| 2026-05-18 | 70.50 | 75.92 | 69.02 | 73.90 | +7.07% | 72.28 | 20.20% |
| 2026-05-15 | 71.00 | 71.80 | 67.12 | 69.02 | +0.03% | 42.10 | 12.46% |
| 2026-05-14 | 74.96 | 76.38 | 68.74 | 69.00 | -7.95% | 50.99 | 14.63% |
| 2026-05-13 | 74.00 | 77.20 | 71.10 | 74.96 | +0.83% | 60.07 | 16.61% |
| 2026-05-12 | 75.46 | 78.87 | 72.55 | 74.34 | -1.46% | 62.37 | 17.04% |
| 2026-05-11 | 73.80 | 76.48 | 72.58 | 75.44 | +4.14% | 62.91 | 17.24% |
| 2026-05-08 | 72.78 | 74.48 | 72.00 | 72.44 | -1.40% | 68.67 | 19.25% |
| 2026-05-07 | 71.00 | 74.60 | 70.18 | 73.47 | +5.17% | 82.85 | 23.45% |
| 2026-05-06 | 65.42 | 69.86 | 65.02 | 69.86 | +10.00% | 47.10 | 14.01% |
| 2026-04-30 | 57.46 | 63.51 | 57.46 | 63.51 | +9.99% | 46.84 | 15.66% |
| 2026-04-29 | 56.59 | 58.80 | 56.00 | 57.74 | +2.01% | 35.18 | 12.46% |
| 2026-04-28 | 56.10 | 58.80 | 55.00 | 56.60 | -2.21% | 45.45 | 16.38% |
| 2026-04-27 | 57.40 | 59.20 | 56.60 | 57.88 | -0.03% | 38.55 | 13.67% |
| 2026-04-24 | 62.67 | 63.00 | 57.90 | 57.90 | -10.00% | 59.12 | 20.35% |
| 2026-04-23 | 63.98 | 66.91 | 61.81 | 64.33 | +0.36% | 64.38 | 20.54% |
| 2026-04-22 | 59.01 | 65.54 | 59.01 | 64.10 | +4.52% | 60.75 | 19.78% |