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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 17.38 | 17.44 | 17.00 | 17.23 | -0.80% | 2.84 | 3.37% |
| 2025-09-15 | 17.79 | 17.80 | 17.34 | 17.37 | -2.35% | 3.21 | 3.74% |
| 2025-09-12 | 17.74 | 17.94 | 17.62 | 17.79 | +0.34% | 2.66 | 3.05% |
| 2025-09-11 | 17.60 | 17.74 | 17.37 | 17.73 | +0.73% | 2.37 | 2.75% |
| 2025-09-10 | 17.60 | 17.73 | 17.50 | 17.60 | -0.34% | 1.61 | 1.87% |
| 2025-09-09 | 18.05 | 18.05 | 17.60 | 17.66 | -2.15% | 2.86 | 3.29% |
| 2025-09-08 | 18.02 | 18.10 | 17.87 | 18.05 | +0.39% | 2.21 | 2.50% |
| 2025-09-05 | 17.74 | 17.98 | 17.64 | 17.98 | +1.40% | 1.99 | 2.27% |
| 2025-09-04 | 17.68 | 17.83 | 17.43 | 17.73 | +0.28% | 2.11 | 2.44% |
| 2025-09-03 | 18.35 | 18.35 | 17.66 | 17.68 | -2.84% | 2.72 | 3.09% |
| 2025-09-02 | 18.47 | 18.49 | 18.00 | 18.19 | -1.51% | 3.29 | 3.69% |
| 2025-09-01 | 18.27 | 18.50 | 18.14 | 18.47 | +0.32% | 3.22 | 3.57% |
| 2025-08-29 | 18.47 | 18.59 | 18.33 | 18.41 | -0.22% | 3.29 | 3.63% |
| 2025-08-28 | 18.38 | 18.59 | 17.90 | 18.45 | +0.22% | 4.50 | 5.01% |
| 2025-08-27 | 18.80 | 18.98 | 18.40 | 18.41 | -3.19% | 5.59 | 6.07% |
| 2025-08-26 | 19.25 | 19.25 | 18.95 | 19.02 | -1.85% | 5.07 | 5.41% |
| 2025-08-25 | 19.45 | 19.96 | 19.07 | 19.38 | +1.51% | 9.76 | 10.23% |
| 2025-08-22 | 18.24 | 19.37 | 18.19 | 19.09 | +4.46% | 10.74 | 11.58% |
| 2025-08-21 | 18.40 | 18.50 | 18.19 | 18.27 | -0.92% | 4.20 | 4.67% |
| 2025-08-20 | 18.16 | 18.78 | 18.13 | 18.44 | +0.98% | 6.33 | 6.97% |