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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 17.20 | 17.47 | 17.09 | 17.35 | +0.58% | 1.37 | 1.62% |
| 2025-10-21 | 17.18 | 17.37 | 17.11 | 17.25 | +0.41% | 1.28 | 1.52% |
| 2025-10-20 | 17.19 | 17.26 | 17.06 | 17.18 | +0.23% | 1.35 | 1.60% |
| 2025-10-17 | 17.63 | 17.80 | 17.13 | 17.14 | -2.71% | 2.32 | 2.72% |
| 2025-10-16 | 17.92 | 18.00 | 17.58 | 17.62 | -2.26% | 2.42 | 2.78% |
| 2025-10-15 | 18.17 | 18.28 | 17.78 | 18.03 | -0.98% | 2.97 | 3.37% |
| 2025-10-14 | 18.77 | 18.77 | 18.10 | 18.20 | -1.93% | 5.50 | 6.08% |
| 2025-10-13 | 17.40 | 18.56 | 17.29 | 18.56 | +3.43% | 6.29 | 7.04% |
| 2025-10-10 | 18.27 | 18.27 | 17.91 | 17.95 | -1.80% | 3.69 | 4.16% |
| 2025-10-09 | 17.75 | 18.31 | 17.73 | 18.27 | +5.39% | 6.91 | 7.79% |
| 2025-09-30 | 17.15 | 17.40 | 17.07 | 17.34 | +1.63% | 2.23 | 2.63% |
| 2025-09-29 | 17.19 | 17.27 | 16.90 | 17.06 | -0.52% | 1.65 | 1.97% |
| 2025-09-26 | 17.40 | 17.65 | 17.10 | 17.15 | -2.21% | 2.60 | 3.04% |
| 2025-09-25 | 17.03 | 17.65 | 16.98 | 17.54 | +3.40% | 3.81 | 4.47% |
| 2025-09-24 | 16.85 | 16.96 | 16.71 | 16.96 | +0.53% | 1.35 | 1.62% |
| 2025-09-23 | 17.18 | 17.18 | 16.70 | 16.87 | -1.79% | 1.78 | 2.15% |
| 2025-09-22 | 17.12 | 17.26 | 17.00 | 17.18 | +1.83% | 2.11 | 2.50% |
| 2025-09-19 | 16.89 | 17.02 | 16.82 | 16.87 | -0.24% | 1.54 | 1.85% |
| 2025-09-18 | 17.23 | 17.29 | 16.78 | 16.91 | -2.52% | 2.86 | 3.41% |
| 2025-09-17 | 17.12 | 17.37 | 17.10 | 17.35 | +0.69% | 2.32 | 2.75% |