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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 49.74 | 50.55 | 48.09 | 49.30 | -1.40% | 29.04 | 12.09% |
| 2026-02-12 | 48.21 | 51.95 | 46.99 | 50.00 | +3.50% | 47.85 | 19.55% |
| 2026-02-11 | 50.54 | 51.29 | 48.11 | 48.31 | -2.03% | 39.79 | 16.41% |
| 2026-02-10 | 54.25 | 54.69 | 49.21 | 49.31 | -9.82% | 50.53 | 20.26% |
| 2026-02-09 | 55.00 | 56.09 | 52.97 | 54.68 | -1.00% | 45.81 | 17.25% |
| 2026-02-06 | 54.00 | 56.25 | 53.00 | 55.23 | -0.32% | 49.07 | 18.32% |
| 2026-02-05 | 51.26 | 56.96 | 50.55 | 55.41 | +2.69% | 56.76 | 21.50% |
| 2026-02-04 | 55.39 | 57.98 | 53.09 | 53.96 | -5.38% | 58.72 | 21.73% |
| 2026-02-03 | 53.00 | 57.68 | 50.99 | 57.03 | +8.63% | 78.60 | 29.66% |
| 2026-02-02 | 53.00 | 54.15 | 51.10 | 52.50 | +6.64% | 75.86 | 29.00% |
| 2026-01-30 | 47.19 | 50.50 | 47.19 | 49.23 | +2.01% | 42.16 | 17.60% |
| 2026-01-29 | 47.72 | 49.50 | 45.18 | 48.26 | -2.07% | 44.79 | 19.24% |
| 2026-01-28 | 46.20 | 49.59 | 45.01 | 49.28 | +6.55% | 53.97 | 22.98% |
| 2026-01-27 | 44.00 | 47.91 | 44.00 | 46.25 | +6.20% | 57.22 | 24.96% |
| 2026-01-26 | 43.00 | 45.60 | 41.00 | 43.55 | -0.02% | 48.15 | 22.64% |
| 2026-01-23 | 41.88 | 43.56 | 40.26 | 43.56 | +10.00% | 29.83 | 14.31% |
| 2026-01-22 | 36.79 | 39.60 | 36.72 | 39.60 | +10.00% | 18.84 | 9.93% |
| 2026-01-21 | 36.78 | 37.71 | 35.47 | 36.00 | -6.01% | 21.00 | 11.73% |
| 2026-01-20 | 42.73 | 42.91 | 38.30 | 38.30 | -10.01% | 18.20 | 9.43% |
| 2026-01-19 | 41.65 | 42.68 | 41.45 | 42.56 | +1.33% | 19.17 | 9.32% |