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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 43.80 | 44.00 | 41.52 | 42.00 | -2.21% | 21.00 | 10.10% |
| 2026-01-15 | 44.00 | 44.23 | 40.67 | 42.95 | -2.89% | 26.36 | 12.73% |
| 2026-01-14 | 45.60 | 47.50 | 43.15 | 44.23 | -4.78% | 37.49 | 17.11% |
| 2026-01-13 | 49.39 | 49.44 | 46.45 | 46.45 | -10.00% | 32.32 | 14.03% |
| 2026-01-12 | 49.78 | 52.63 | 49.50 | 51.61 | +2.04% | 60.15 | 24.08% |
| 2026-01-09 | 48.87 | 50.60 | 48.32 | 50.58 | +2.39% | 49.42 | 20.42% |
| 2026-01-08 | 47.01 | 49.57 | 46.81 | 49.40 | +3.20% | 43.89 | 18.46% |
| 2026-01-07 | 47.00 | 48.66 | 46.31 | 47.87 | -3.86% | 48.78 | 20.96% |
| 2026-01-06 | 46.72 | 49.79 | 45.78 | 49.79 | +8.17% | 58.88 | 25.34% |
| 2026-01-05 | 45.02 | 46.86 | 43.71 | 46.03 | +1.14% | 53.56 | 24.03% |
| 2025-12-31 | 43.71 | 46.35 | 43.50 | 45.51 | +5.84% | 52.86 | 23.94% |
| 2025-12-30 | 43.63 | 46.87 | 42.52 | 43.00 | -3.82% | 51.17 | 23.53% |
| 2025-12-29 | 45.18 | 46.73 | 44.48 | 44.71 | -4.42% | 43.69 | 19.78% |
| 2025-12-26 | 44.70 | 48.50 | 43.80 | 46.78 | +1.26% | 71.31 | 31.74% |
| 2025-12-25 | 42.04 | 46.20 | 42.04 | 46.20 | +10.00% | 56.25 | 26.00% |
| 2025-12-24 | 36.70 | 42.58 | 35.80 | 42.00 | +8.47% | 57.79 | 29.92% |
| 2025-12-23 | 37.87 | 39.15 | 36.11 | 38.72 | +3.81% | 56.01 | 30.19% |
| 2025-12-22 | 40.01 | 40.62 | 36.52 | 37.30 | -1.11% | 55.98 | 29.82% |
| 2025-12-19 | 35.00 | 37.72 | 34.89 | 37.72 | +10.00% | 47.75 | 26.88% |
| 2025-12-18 | 31.67 | 34.29 | 31.60 | 34.29 | +10.01% | 30.46 | 18.62% |