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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 18.43 | 18.47 | 18.08 | 18.26 | -0.86% | 5.66 | 6.31% |
| 2025-08-18 | 18.60 | 18.83 | 18.26 | 18.42 | +3.12% | 9.99 | 10.99% |
| 2025-08-15 | 17.60 | 17.87 | 17.58 | 17.87 | +1.35% | 3.62 | 4.15% |
| 2025-08-14 | 18.05 | 18.08 | 17.60 | 17.63 | -2.69% | 6.49 | 7.42% |
| 2025-08-13 | 18.00 | 18.17 | 18.00 | 18.11 | +0.50% | 4.38 | 4.93% |
| 2025-08-12 | 18.17 | 18.21 | 18.00 | 18.03 | -1.31% | 5.38 | 6.05% |
| 2025-08-11 | 18.23 | 18.36 | 18.00 | 18.26 | +0.49% | 7.52 | 8.41% |
| 2025-08-08 | 18.34 | 18.43 | 17.91 | 18.17 | -1.98% | 8.46 | 9.50% |
| 2025-08-07 | 19.94 | 20.03 | 18.23 | 18.54 | -7.63% | 17.11 | 18.70% |
| 2025-08-06 | 21.99 | 22.22 | 20.06 | 20.07 | -9.95% | 12.54 | 12.48% |
| 2025-08-05 | 22.34 | 22.73 | 21.95 | 22.29 | +0.04% | 3.96 | 3.61% |
| 2025-08-04 | 20.78 | 22.54 | 20.65 | 22.28 | +7.07% | 5.33 | 4.97% |
| 2025-08-01 | 21.13 | 21.28 | 20.55 | 20.81 | -1.78% | 2.32 | 2.27% |
| 2025-07-31 | 20.92 | 21.72 | 20.83 | 21.19 | +0.28% | 3.00 | 2.88% |
| 2025-07-30 | 21.70 | 21.74 | 20.96 | 21.13 | -2.66% | 2.65 | 2.54% |
| 2025-07-29 | 21.49 | 22.05 | 21.48 | 21.70 | -0.14% | 3.75 | 3.51% |
| 2025-07-28 | 20.80 | 22.09 | 20.80 | 21.73 | +5.30% | 6.68 | 6.28% |
| 2025-07-25 | 20.68 | 20.82 | 20.40 | 20.64 | -0.14% | 2.51 | 2.48% |
| 2025-07-24 | 20.68 | 20.81 | 20.45 | 20.67 | -0.76% | 4.04 | 3.99% |
| 2025-07-23 | 20.28 | 21.08 | 19.94 | 20.83 | +2.90% | 4.73 | 4.68% |