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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 28.30 | 32.68 | 27.70 | 31.17 | +4.56% | 43.07 | 28.74% |
| 2025-12-16 | 28.80 | 31.92 | 28.15 | 29.81 | -1.19% | 41.79 | 28.41% |
| 2025-12-15 | 28.93 | 31.80 | 27.28 | 30.17 | +4.29% | 48.71 | 33.68% |
| 2025-12-12 | 25.80 | 28.93 | 25.00 | 28.93 | +10.00% | 45.43 | 34.44% |
| 2025-12-11 | 26.00 | 27.15 | 25.01 | 26.30 | +0.15% | 44.22 | 34.57% |
| 2025-12-10 | 25.50 | 26.26 | 24.82 | 26.26 | +10.01% | 44.46 | 35.35% |
| 2025-12-09 | 24.83 | 24.83 | 23.12 | 23.87 | +5.76% | 43.65 | 36.83% |
| 2025-12-08 | 22.57 | 22.57 | 22.57 | 22.57 | +9.99% | 1.84 | 1.67% |
| 2025-12-05 | 18.81 | 20.52 | 18.74 | 20.52 | +10.03% | 14.83 | 15.32% |
| 2025-12-04 | 18.60 | 19.02 | 18.33 | 18.65 | -1.84% | 7.79 | 8.54% |
| 2025-12-03 | 18.43 | 19.75 | 17.92 | 19.00 | +2.43% | 13.79 | 15.02% |
| 2025-12-02 | 19.37 | 19.90 | 18.38 | 18.55 | +2.09% | 12.13 | 13.13% |
| 2025-12-01 | 18.00 | 18.69 | 18.00 | 18.17 | +3.06% | 9.68 | 10.80% |
| 2025-11-28 | 16.70 | 17.70 | 16.60 | 17.63 | +6.53% | 5.69 | 6.74% |
| 2025-11-27 | 16.72 | 16.75 | 16.52 | 16.55 | -0.60% | 0.81 | 1.00% |
| 2025-11-26 | 16.45 | 16.94 | 16.42 | 16.65 | +1.15% | 1.63 | 2.00% |
| 2025-11-25 | 16.51 | 16.63 | 16.41 | 16.46 | -0.24% | 1.06 | 1.31% |
| 2025-11-24 | 16.17 | 16.60 | 16.08 | 16.50 | +2.10% | 1.41 | 1.76% |
| 2025-11-21 | 16.61 | 16.75 | 16.15 | 16.16 | -3.92% | 1.87 | 2.34% |
| 2025-11-20 | 16.90 | 17.03 | 16.80 | 16.82 | -0.53% | 0.91 | 1.10% |