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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 41.97 | 44.49 | 41.39 | 42.09 | -2.64% | 15.57 | 7.42% |
| 2026-03-20 | 44.11 | 45.30 | 43.00 | 43.23 | -1.75% | 15.54 | 7.19% |
| 2026-03-19 | 43.60 | 45.86 | 43.00 | 44.00 | -2.93% | 17.53 | 8.16% |
| 2026-03-18 | 44.11 | 46.00 | 43.58 | 45.33 | +2.93% | 20.26 | 9.26% |
| 2026-03-17 | 44.69 | 44.86 | 42.13 | 44.04 | -1.45% | 16.49 | 7.73% |
| 2026-03-16 | 43.53 | 44.70 | 41.96 | 44.69 | +2.66% | 16.29 | 7.74% |
| 2026-03-13 | 45.75 | 46.31 | 43.22 | 43.53 | -7.13% | 20.74 | 9.54% |
| 2026-03-12 | 49.00 | 49.40 | 46.80 | 46.87 | -5.22% | 22.78 | 9.81% |
| 2026-03-11 | 49.54 | 51.45 | 49.12 | 49.45 | +1.00% | 30.83 | 12.55% |
| 2026-03-10 | 48.42 | 49.81 | 47.80 | 48.96 | +2.86% | 23.97 | 10.03% |
| 2026-03-09 | 47.60 | 48.59 | 46.61 | 47.60 | -3.82% | 20.77 | 8.97% |
| 2026-03-06 | 48.53 | 51.00 | 47.74 | 49.49 | +0.94% | 28.58 | 11.79% |
| 2026-03-05 | 48.16 | 49.90 | 46.20 | 49.03 | +3.72% | 33.11 | 14.03% |
| 2026-03-04 | 47.28 | 50.04 | 47.00 | 47.27 | -4.64% | 28.99 | 12.31% |
| 2026-03-03 | 55.00 | 55.00 | 49.57 | 49.57 | -10.00% | 41.60 | 16.54% |
| 2026-03-02 | 51.94 | 57.31 | 51.60 | 55.08 | +5.72% | 64.01 | 24.04% |
| 2026-02-27 | 49.60 | 53.35 | 49.60 | 52.10 | +3.27% | 41.79 | 16.45% |
| 2026-02-26 | 48.10 | 50.58 | 47.70 | 50.45 | +2.90% | 38.14 | 15.78% |
| 2026-02-25 | 48.05 | 49.30 | 46.51 | 49.03 | +2.79% | 36.62 | 15.43% |
| 2026-02-24 | 49.31 | 49.50 | 47.20 | 47.70 | -3.25% | 31.62 | 13.39% |