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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 62.79 | 63.75 | 59.20 | 61.33 | +1.74% | 69.37 | 23.19% |
| 2026-04-20 | 54.81 | 60.28 | 54.32 | 60.28 | +10.00% | 48.19 | 16.92% |
| 2026-04-17 | 53.11 | 55.47 | 53.09 | 54.80 | +2.16% | 45.76 | 17.17% |
| 2026-04-16 | 53.04 | 54.48 | 52.24 | 53.64 | -0.02% | 47.36 | 18.20% |
| 2026-04-15 | 52.00 | 55.00 | 51.21 | 53.65 | +7.30% | 70.35 | 26.65% |
| 2026-04-14 | 46.24 | 50.00 | 44.61 | 50.00 | +10.01% | 33.77 | 14.51% |
| 2026-04-13 | 45.51 | 46.69 | 45.14 | 45.45 | -0.44% | 15.35 | 6.87% |
| 2026-04-10 | 46.61 | 47.30 | 45.52 | 45.65 | -2.02% | 18.26 | 8.10% |
| 2026-04-09 | 47.00 | 47.47 | 46.11 | 46.59 | -3.32% | 18.26 | 7.99% |
| 2026-04-08 | 46.25 | 48.24 | 46.00 | 48.19 | +6.19% | 27.92 | 12.11% |
| 2026-04-07 | 47.50 | 47.50 | 44.59 | 45.38 | -3.65% | 27.29 | 12.29% |
| 2026-04-03 | 49.80 | 49.88 | 46.90 | 47.10 | -4.17% | 24.47 | 10.41% |
| 2026-04-02 | 49.66 | 51.41 | 48.60 | 49.15 | -1.82% | 25.07 | 10.32% |
| 2026-04-01 | 51.55 | 52.06 | 48.15 | 50.06 | -2.87% | 43.10 | 17.73% |
| 2026-03-31 | 52.50 | 56.00 | 51.08 | 51.54 | -3.03% | 57.98 | 22.04% |
| 2026-03-30 | 48.35 | 54.40 | 48.00 | 53.15 | +7.48% | 55.32 | 21.98% |
| 2026-03-27 | 44.50 | 51.41 | 43.90 | 49.45 | +5.80% | 59.06 | 25.09% |
| 2026-03-26 | 43.74 | 46.74 | 42.41 | 46.74 | +10.00% | 42.53 | 19.40% |
| 2026-03-25 | 42.89 | 43.66 | 42.31 | 42.49 | +2.19% | 19.89 | 9.47% |
| 2026-03-24 | 42.85 | 43.24 | 39.92 | 41.58 | -1.21% | 16.61 | 8.21% |