西部材料（002149）历史行情

以下为西部材料近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	34.200	32.700	34.290	31.210	-0.920	-2.736%	45.61万	0.00亿	0.000%
2026-10-08	31.410	33.620	34.100	30.980	2.620	8.452%	59.86万	0.00亿	0.000%
2026-10-07	31.680	31.000	31.740	30.850	-0.550	-1.743%	862.33万	2.69亿	1.767%
2026-10-06	31.680	31.000	31.740	30.850	-0.550	-1.743%	862.33万	2.69亿	1.767%
2026-10-05	31.680	31.000	31.740	30.850	-0.550	-1.743%	862.33万	2.69亿	1.767%
2026-10-02	31.680	31.000	31.740	30.850	-0.550	-1.743%	862.33万	2.69亿	1.767%
2026-10-01	31.680	31.000	31.740	30.850	-0.550	-1.743%	862.33万	2.69亿	1.767%
2026-09-30	31.680	31.000	31.740	30.850	-0.550	-1.743%	8.62万	0.00亿	0.000%
2026-09-29	31.560	31.550	31.870	31.200	0.000	0.000%	10.09万	0.00亿	0.000%
2026-09-28	32.460	31.550	33.140	31.280	-1.380	-4.191%	14.37万	0.00亿	0.000%
2026-09-27	32.840	32.930	33.950	32.600	0.020	0.061%	2,135.80万	7.10亿	4.375%
2026-09-24	32.840	32.930	33.950	32.600	0.020	0.061%	21.36万	0.00亿	0.000%
2026-09-23	33.590	32.910	33.650	32.820	-0.680	-2.024%	9.91万	0.00亿	0.000%
2026-09-22	34.300	33.590	34.480	33.500	-0.410	-1.206%	13.92万	0.00亿	0.000%
2026-09-21	33.950	34.000	34.470	33.730	0.040	0.118%	13.87万	0.00亿	0.000%
2026-09-18	33.500	33.960	34.050	33.400	0.850	2.567%	17.41万	0.00亿	0.000%
2026-09-17	33.450	33.110	33.950	32.940	-0.560	-1.663%	11.83万	0.00亿	0.000%
2026-09-16	33.380	33.670	33.950	32.820	0.590	1.784%	13.12万	0.00亿	0.000%
2026-09-15	33.320	33.080	33.850	33.000	-0.260	-0.780%	10.71万	0.00亿	0.000%
2026-09-14	33.230	33.340	33.500	32.880	-0.220	-0.656%	9.06万	0.00亿	0.000%
2026-09-11	33.580	33.560	33.970	32.520	-0.430	-1.265%	15.01万	0.00亿	0.000%
2026-09-10	33.900	33.990	34.460	33.580	-0.150	-0.439%	12.05万	0.00亿	0.000%
2026-09-09	34.000	34.140	34.650	34.000	0.140	0.412%	13.87万	0.00亿	0.000%
2026-09-08	33.900	34.000	34.680	33.780	0.100	0.295%	13.32万	0.00亿	0.000%
2026-09-07	33.900	33.900	34.150	33.650	-0.100	-0.294%	10.75万	0.00亿	0.000%
2026-09-04	34.410	34.000	35.000	33.730	-0.390	-1.134%	14.00万	0.00亿	0.000%
2026-09-03	35.210	34.390	35.380	34.210	-0.770	-2.190%	15.33万	0.00亿	0.000%
2026-09-02	34.500	35.160	35.450	34.130	0.240	0.687%	16.37万	0.00亿	0.000%
2026-09-01	35.900	34.920	35.950	34.610	-1.130	-3.135%	16.37万	0.00亿	0.000%
2026-08-31	35.360	36.050	36.200	35.080	0.110	0.306%	13.69万	0.00亿	0.000%
2026-08-28	36.210	35.940	36.890	35.890	-0.430	-1.182%	15.46万	0.00亿	0.000%
2026-08-27	35.740	36.370	36.620	35.700	0.420	1.168%	17.37万	0.00亿	0.000%
2026-08-26	36.200	35.950	36.550	35.740	-0.350	-0.964%	16.01万	0.00亿	0.000%
2026-08-25	36.030	36.300	36.820	35.130	-0.370	-1.009%	21.64万	0.00亿	0.000%
2026-08-24	37.340	36.670	37.560	35.980	-0.650	-1.742%	18.78万	0.00亿	0.000%
2026-08-21	36.550	37.320	37.660	36.110	0.610	1.662%	23.98万	0.00亿	0.000%
2026-08-20	38.270	36.710	38.280	36.540	-0.800	-2.133%	32.13万	0.00亿	0.000%
2026-08-19	42.000	37.510	42.300	37.470	-3.990	-9.614%	50.83万	0.00亿	0.000%
2026-08-18	42.990	41.500	43.990	41.400	-1.110	-2.605%	44.12万	0.00亿	0.000%
2026-08-17	43.640	42.610	44.840	42.030	-1.000	-2.293%	60.43万	0.00亿	0.000%
2026-08-14	43.840	43.610	44.500	41.600	0.790	1.845%	78.36万	0.00亿	0.000%
2026-08-13	40.700	42.820	43.860	40.310	2.160	5.312%	58.04万	0.00亿	0.000%
2026-08-12	39.980	40.660	40.960	39.660	0.660	1.650%	29.86万	0.00亿	0.000%
2026-08-11	39.390	40.000	41.400	38.050	-1.330	-3.218%	51.99万	0.00亿	0.000%
2026-08-10	40.000	41.330	41.650	38.390	2.090	5.326%	57.57万	0.00亿	0.000%
2026-08-07	39.100	39.240	39.450	37.890	0.690	1.790%	37.92万	0.00亿	0.000%
2026-08-06	38.000	38.550	39.320	37.710	0.490	1.287%	46.38万	0.00亿	0.000%
2026-08-05	35.810	38.060	39.200	35.700	2.260	6.313%	49.90万	0.00亿	0.000%
2026-08-04	34.880	35.800	35.830	34.530	0.900	2.579%	41.48万	0.00亿	0.000%
2026-08-03	32.420	34.900	35.650	32.280	2.400	7.385%	48.57万	0.00亿	0.000%
2026-07-31	31.880	32.500	33.300	31.830	1.240	3.967%	31.37万	0.00亿	0.000%
2026-07-30	31.980	31.260	33.580	30.910	-0.930	-2.889%	27.50万	0.00亿	0.000%
2026-07-29	32.880	32.190	33.000	31.320	-0.670	-2.039%	23.14万	0.00亿	0.000%
2026-07-28	33.180	32.860	34.120	32.600	-0.330	-0.994%	23.97万	0.00亿	0.000%
2026-07-27	32.270	33.190	33.230	31.600	1.060	3.299%	21.40万	0.00亿	0.000%
2026-07-24	32.750	32.130	34.180	32.090	-0.940	-2.842%	28.09万	0.00亿	0.000%
2026-07-23	32.160	33.070	33.820	31.780	0.960	2.990%	30.06万	0.00亿	0.000%
2026-07-22	32.580	32.110	33.330	31.800	-0.500	-1.533%	28.43万	0.00亿	0.000%
2026-07-21	31.690	32.610	32.650	28.400	1.310	4.185%	38.86万	0.00亿	0.000%
2026-07-20	34.210	31.300	34.490	30.530	-2.240	-6.679%	33.22万	0.00亿	0.000%
2026-07-17	36.130	33.540	36.210	32.900	-2.680	-7.399%	30.66万	0.00亿	0.000%
2026-07-16	37.060	36.220	38.210	36.010	-1.810	-4.759%	25.29万	0.00亿	0.000%
2026-07-15	38.550	38.030	39.450	37.900	-0.510	-1.323%	28.44万	0.00亿	0.000%
2026-07-14	38.600	38.540	39.230	36.630	-2.140	-5.261%	50.73万	0.00亿	0.000%
2026-07-13	44.750	40.680	44.750	40.680	-4.520	-10.000%	31.90万	0.00亿	0.000%
2026-07-10	42.290	45.200	46.770	41.720	2.680	6.303%	72.84万	0.00亿	0.000%
2026-07-09	41.570	42.520	42.560	39.700	1.380	3.354%	28.33万	0.00亿	0.000%
2026-07-08	42.900	41.140	43.100	41.120	-1.650	-3.856%	25.33万	0.00亿	0.000%
2026-07-07	44.020	42.790	45.090	42.540	-1.620	-3.648%	29.72万	0.00亿	0.000%
2026-07-06	49.780	44.410	50.020	44.410	-4.940	-10.010%	46.29万	0.00亿	0.000%
2026-07-03	49.170	49.350	50.460	48.120	1.120	2.322%	36.54万	0.00亿	0.000%
2026-07-02	49.910	48.230	50.790	48.110	-2.900	-5.672%	39.83万	0.00亿	0.000%
2026-07-01	53.200	51.130	54.400	50.900	-2.780	-5.157%	53.99万	0.00亿	0.000%
2026-06-30	51.860	53.910	54.900	50.780	2.380	4.619%	56.42万	0.00亿	0.000%
2026-06-29	49.800	51.530	53.420	49.450	1.610	3.225%	58.97万	0.00亿	0.000%
2026-06-26	49.210	49.920	51.400	47.300	0.970	1.982%	66.40万	0.00亿	0.000%
2026-06-25	48.700	48.950	49.880	47.710	-0.680	-1.370%	42.56万	0.00亿	0.000%
2026-06-24	48.500	49.630	50.420	47.150	0.580	1.182%	52.38万	0.00亿	0.000%
2026-06-23	52.780	49.050	52.960	49.050	-5.460	-10.017%	60.24万	0.00亿	0.000%
2026-06-22	56.560	54.510	56.560	53.000	-2.690	-4.703%	62.24万	0.00亿	0.000%
2026-06-18	58.100	57.200	59.080	56.260	-2.750	-4.587%	62.53万	0.00亿	0.000%
2026-06-17	57.900	59.950	61.700	57.900	1.220	2.077%	61.66万	0.00亿	0.000%
2026-06-16	60.910	58.730	61.760	58.720	-0.970	-1.625%	61.37万	0.00亿	0.000%
2026-06-15	57.430	59.700	60.900	55.780	0.000	0.000%	57.02万	0.00亿	0.000%
2026-06-12	62.400	59.700	64.190	59.700	-2.090	-3.382%	61.91万	0.00亿	0.000%
2026-06-11	56.530	61.790	62.490	55.780	4.930	8.670%	59.74万	0.00亿	0.000%
2026-06-10	59.570	56.860	60.880	56.550	-3.280	-5.454%	40.13万	0.00亿	0.000%
2026-06-09	62.190	60.140	62.920	58.710	-3.140	-4.962%	51.37万	0.00亿	0.000%
2026-06-08	61.400	63.280	66.560	61.400	-1.620	-2.496%	56.39万	0.00亿	0.000%
2026-06-05	63.700	64.900	65.900	61.600	2.490	3.990%	65.48万	0.00亿	0.000%
2026-06-04	60.420	62.410	63.350	59.650	0.810	1.315%	51.04万	0.00亿	0.000%
2026-06-03	58.220	61.600	62.780	57.340	3.000	5.119%	64.05万	0.00亿	0.000%
2026-06-02	56.900	58.600	58.890	54.410	2.050	3.625%	51.47万	0.00亿	0.000%
2026-06-01	58.900	56.550	61.070	56.540	-3.410	-5.687%	39.93万	0.00亿	0.000%
2026-05-29	63.980	59.960	64.900	59.580	-6.250	-9.440%	59.40万	0.00亿	0.000%
2026-05-28	64.190	66.210	67.260	62.520	0.710	1.084%	58.19万	0.00亿	0.000%
2026-05-27	63.890	65.500	66.020	59.500	2.000	3.150%	77.15万	0.00亿	0.000%
2026-05-26	67.960	63.500	67.980	62.880	-6.380	-9.130%	72.81万	0.00亿	0.000%
2026-05-25	73.880	69.880	73.880	68.900	-2.140	-2.971%	67.58万	0.00亿	0.000%
2026-05-22	68.080	72.020	72.740	66.900	1.970	2.812%	75.76万	0.00亿	0.000%
2026-05-21	68.880	70.050	71.240	66.520	1.060	1.536%	69.64万	0.00亿	0.000%
2026-05-20	66.720	68.990	69.370	65.670	0.850	1.247%	61.38万	0.00亿	0.000%
2026-05-19	73.850	68.140	75.730	67.470	-5.660	-7.669%	88.05万	0.00亿	0.000%
2026-05-18	70.400	73.800	75.820	68.920	4.880	7.081%	98.63万	0.00亿	0.000%
2026-05-15	70.900	68.920	71.700	67.020	0.020	0.029%	60.81万	0.00亿	0.000%
2026-05-14	74.860	68.900	76.280	68.640	-5.960	-7.962%	71.42万	0.00亿	0.000%
2026-05-13	73.900	74.860	77.100	71.000	0.620	0.835%	81.10万	0.00亿	0.000%
2026-05-12	75.360	74.240	78.770	72.450	-1.100	-1.460%	83.17万	0.00亿	0.000%
2026-05-11	73.700	75.340	76.380	72.480	3.000	4.147%	84.14万	0.00亿	0.000%
2026-05-08	72.680	72.340	74.380	71.900	-1.030	-1.404%	93.97万	0.00亿	0.000%
2026-05-07	70.900	73.370	74.500	70.080	3.610	5.175%	114.46万	0.00亿	0.000%
2026-05-06	65.320	69.760	69.760	64.920	6.350	10.014%	68.37万	0.00亿	0.000%
2026-04-30	57.360	63.410	63.410	57.360	5.770	10.010%	76.43万	0.00亿	0.000%
2026-04-29	56.490	57.640	58.700	55.900	1.140	2.018%	60.82万	0.00亿	0.000%
2026-04-28	56.000	56.500	58.700	54.900	-1.280	-2.215%	79.97万	0.00亿	0.000%
2026-04-27	57.300	57.780	59.100	56.500	-0.020	-0.035%	66.71万	0.00亿	0.000%
2026-04-24	62.570	57.800	62.900	57.800	-6.430	-10.011%	99.34万	0.00亿	0.000%
2026-04-23	63.880	64.230	66.810	61.710	0.230	0.359%	100.28万	0.00亿	0.000%
2026-04-22	58.910	64.000	65.440	58.910	2.770	4.524%	96.58万	0.00亿	0.000%
2026-04-21	62.690	61.230	63.650	59.100	1.050	1.745%	113.20万	0.00亿	0.000%
2026-04-20	54.710	60.180	60.180	54.220	5.480	10.018%	82.60万	0.00亿	0.000%
2026-04-17	53.010	54.700	55.370	52.990	1.160	2.167%	83.81万	0.00亿	0.000%
2026-04-16	52.940	53.540	54.380	52.140	-0.010	-0.019%	88.85万	0.00亿	0.000%
2026-04-15	51.900	53.550	54.900	51.110	3.650	7.315%	130.08万	0.00亿	0.000%
2026-04-14	46.140	49.900	49.900	44.510	4.550	10.033%	70.82万	0.00亿	0.000%
2026-04-13	45.410	45.350	46.590	45.040	0.000	0.000%	33.52万	0.00亿	0.000%
2026-04-10	46.510	45.550	47.200	45.420	0.000	0.000%	39.55万	0.00亿	0.000%
2026-04-09	46.900	46.490	47.370	46.010	0.000	0.000%	39.00万	0.00亿	0.000%
2026-04-08	46.150	48.090	48.140	45.900	0.000	0.000%	59.13万	0.00亿	0.000%
2026-04-07	47.400	45.280	47.400	44.490	0.000	0.000%	59.98万	0.00亿	0.000%
2026-04-03	49.700	47.000	49.780	46.800	0.000	0.000%	50.82万	0.00亿	0.000%
2026-04-02	49.560	49.050	51.310	48.500	0.000	0.000%	50.36万	0.00亿	0.000%
2026-04-01	51.450	49.960	51.960	48.050	0.000	0.000%	86.57万	0.00亿	0.000%