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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 16.90 | 17.07 | 16.77 | 16.91 | -0.06% | 1.08 | 1.31% |
| 2025-11-18 | 17.17 | 17.17 | 16.85 | 16.92 | -1.46% | 1.71 | 2.06% |
| 2025-11-17 | 17.14 | 17.18 | 17.05 | 17.17 | +0.53% | 1.35 | 1.61% |
| 2025-11-14 | 17.30 | 17.38 | 17.08 | 17.08 | -1.90% | 2.46 | 2.94% |
| 2025-11-13 | 17.29 | 17.58 | 17.23 | 17.41 | +0.64% | 2.00 | 2.36% |
| 2025-11-12 | 17.71 | 17.72 | 17.21 | 17.30 | -2.64% | 2.69 | 3.17% |
| 2025-11-11 | 17.88 | 17.98 | 17.73 | 17.77 | -0.17% | 1.86 | 2.14% |
| 2025-11-10 | 18.10 | 18.20 | 17.69 | 17.80 | -1.28% | 2.65 | 3.04% |
| 2025-11-07 | 18.18 | 18.28 | 18.01 | 18.03 | -0.93% | 2.43 | 2.75% |
| 2025-11-06 | 17.57 | 18.28 | 17.56 | 18.20 | +3.53% | 4.61 | 5.22% |
| 2025-11-05 | 17.63 | 17.66 | 17.38 | 17.58 | -0.68% | 2.03 | 2.37% |
| 2025-11-04 | 18.00 | 18.25 | 17.55 | 17.70 | -1.28% | 2.13 | 2.45% |
| 2025-11-03 | 18.20 | 18.36 | 17.74 | 17.93 | -0.22% | 2.23 | 2.54% |
| 2025-10-31 | 17.87 | 18.18 | 17.75 | 17.97 | -0.94% | 2.97 | 3.39% |
| 2025-10-30 | 18.55 | 18.57 | 18.12 | 18.14 | -2.32% | 3.64 | 4.09% |
| 2025-10-29 | 18.00 | 18.87 | 17.81 | 18.57 | +3.00% | 7.39 | 8.18% |
| 2025-10-28 | 17.70 | 18.28 | 17.63 | 18.03 | +1.63% | 3.85 | 4.36% |
| 2025-10-27 | 17.63 | 17.80 | 17.56 | 17.74 | +1.14% | 2.10 | 2.43% |
| 2025-10-24 | 17.45 | 17.60 | 17.42 | 17.54 | +0.17% | 1.47 | 1.71% |
| 2025-10-23 | 17.30 | 17.57 | 17.06 | 17.51 | +0.92% | 1.54 | 1.83% |