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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 18.95 | 19.18 | 18.42 | 18.84 | +1.11% | 1.79 | 1.92% |
| 2025-05-23 | 18.49 | 19.11 | 18.49 | 18.63 | +0.05% | 1.62 | 1.74% |
| 2025-05-22 | 18.98 | 19.18 | 18.60 | 18.62 | -2.47% | 1.44 | 1.54% |
| 2025-05-21 | 19.27 | 19.37 | 18.96 | 19.09 | -1.17% | 1.17 | 1.23% |
| 2025-05-20 | 19.21 | 19.51 | 19.11 | 19.32 | -0.15% | 1.18 | 1.24% |
| 2025-05-19 | 19.04 | 19.62 | 18.70 | 19.35 | +1.71% | 2.09 | 2.18% |
| 2025-05-16 | 18.99 | 19.67 | 18.94 | 19.02 | -0.82% | 1.77 | 1.85% |
| 2025-05-15 | 19.10 | 19.65 | 18.79 | 19.18 | +0.10% | 1.88 | 1.97% |
| 2025-05-14 | 19.21 | 19.43 | 19.13 | 19.16 | -0.87% | 1.37 | 1.43% |
| 2025-05-13 | 19.97 | 19.97 | 19.23 | 19.33 | -2.67% | 2.05 | 2.13% |
| 2025-05-12 | 19.36 | 20.55 | 19.21 | 19.86 | +2.07% | 3.46 | 3.50% |
| 2025-05-09 | 19.66 | 19.72 | 19.08 | 19.46 | -0.85% | 2.21 | 2.30% |
| 2025-05-08 | 19.10 | 19.71 | 18.87 | 19.62 | +1.89% | 2.65 | 2.76% |
| 2025-05-07 | 19.28 | 19.33 | 18.83 | 19.26 | +1.45% | 2.42 | 2.56% |
| 2025-05-06 | 18.25 | 19.07 | 18.22 | 18.98 | +4.83% | 2.12 | 2.26% |