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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 19.88 | 21.18 | 19.84 | 20.24 | +1.19% | 4.20 | 4.18% |
| 2025-07-21 | 20.05 | 20.54 | 19.82 | 20.00 | +0.20% | 3.37 | 3.40% |
| 2025-07-18 | 19.64 | 20.31 | 19.55 | 19.96 | +1.98% | 3.25 | 3.31% |
| 2025-07-17 | 19.68 | 19.69 | 19.29 | 19.58 | +0.10% | 2.44 | 2.55% |
| 2025-07-16 | 19.32 | 19.73 | 19.20 | 19.56 | 0.00% | 2.76 | 2.88% |
| 2025-07-15 | 18.15 | 19.72 | 18.13 | 19.56 | +7.43% | 6.52 | 6.96% |
| 2025-07-14 | 18.34 | 18.35 | 18.10 | 18.20 | -0.05% | 1.50 | 1.68% |
| 2025-07-11 | 18.06 | 18.43 | 17.99 | 18.21 | +0.88% | 2.04 | 2.28% |
| 2025-07-10 | 18.26 | 18.32 | 17.88 | 18.06 | -1.04% | 1.93 | 2.18% |
| 2025-07-09 | 18.54 | 18.55 | 18.15 | 18.24 | -0.97% | 1.62 | 1.80% |
| 2025-07-08 | 18.59 | 18.69 | 18.40 | 18.42 | -0.69% | 1.60 | 1.74% |
| 2025-07-07 | 18.40 | 18.87 | 18.31 | 18.55 | +0.05% | 1.99 | 2.15% |
| 2025-07-04 | 18.72 | 18.87 | 18.37 | 18.54 | -1.72% | 1.88 | 2.04% |
| 2025-07-03 | 18.90 | 19.13 | 18.60 | 18.87 | -0.57% | 2.94 | 3.14% |
| 2025-07-02 | 19.92 | 19.93 | 17.60 | 18.97 | -1.88% | 5.77 | 6.06% |
| 2025-07-01 | 19.53 | 19.63 | 18.88 | 19.34 | -0.96% | 2.74 | 2.87% |
| 2025-06-30 | 18.98 | 19.79 | 18.69 | 19.52 | +3.06% | 4.73 | 4.89% |
| 2025-06-27 | 18.35 | 19.10 | 18.35 | 18.94 | +2.72% | 3.42 | 3.66% |
| 2025-06-26 | 18.58 | 19.03 | 18.33 | 18.44 | +0.37% | 4.97 | 5.35% |
| 2025-06-25 | 17.65 | 18.41 | 17.55 | 18.37 | +4.12% | 4.88 | 5.41% |