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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 16.70 | 18.07 | 16.58 | 17.65 | +5.10% | 4.59 | 5.31% |
| 2025-06-23 | 16.26 | 16.88 | 16.11 | 16.79 | +2.28% | 3.06 | 3.75% |
| 2025-06-20 | 16.43 | 16.53 | 16.21 | 16.42 | -0.65% | 1.74 | 2.14% |
| 2025-06-19 | 17.09 | 17.09 | 16.42 | 16.52 | -3.34% | 2.78 | 3.37% |
| 2025-06-18 | 17.66 | 17.67 | 16.79 | 17.10 | -3.44% | 3.73 | 4.41% |
| 2025-06-17 | 17.79 | 18.06 | 17.66 | 17.71 | -0.61% | 1.97 | 2.24% |
| 2025-06-16 | 17.96 | 18.22 | 17.78 | 17.81 | -1.52% | 2.46 | 2.77% |
| 2025-06-13 | 18.20 | 18.44 | 17.78 | 18.09 | -1.13% | 4.86 | 5.41% |
| 2025-06-12 | 18.00 | 18.44 | 17.71 | 18.30 | +0.98% | 3.05 | 3.40% |
| 2025-06-11 | 17.88 | 18.23 | 17.73 | 18.12 | +1.32% | 2.26 | 2.52% |
| 2025-06-10 | 18.35 | 18.41 | 17.71 | 17.88 | -2.42% | 2.54 | 2.85% |
| 2025-06-09 | 18.08 | 18.55 | 17.97 | 18.32 | +1.97% | 3.07 | 3.37% |
| 2025-06-06 | 18.10 | 18.40 | 17.86 | 17.97 | -0.44% | 2.33 | 2.61% |
| 2025-06-05 | 18.20 | 18.29 | 17.92 | 18.05 | -1.02% | 2.36 | 2.64% |
| 2025-06-04 | 18.59 | 18.69 | 18.14 | 18.24 | -0.75% | 2.18 | 2.39% |
| 2025-06-03 | 18.27 | 18.62 | 18.17 | 18.37 | +1.91% | 1.92 | 2.10% |
| 2025-05-30 | 18.54 | 18.54 | 17.80 | 18.03 | -2.66% | 2.57 | 2.86% |
| 2025-05-29 | 17.71 | 19.04 | 17.61 | 18.52 | +4.50% | 3.40 | 3.73% |
| 2025-05-28 | 17.94 | 18.11 | 17.64 | 17.72 | -1.26% | 2.36 | 2.67% |
| 2025-05-27 | 18.67 | 18.79 | 17.91 | 17.95 | -4.70% | 3.00 | 3.34% |