西测测试（301306）历史行情

以下为西测测试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
2026-10-05	88.880	86.530	90.530	86.070	-2.370	-2.666%	179.48万	1.57亿	3.081%
2026-10-02	88.880	86.530	90.530	86.070	-2.370	-2.666%	179.48万	1.57亿	3.081%
2026-10-01	88.880	86.530	90.530	86.070	-2.370	-2.666%	179.48万	1.57亿	3.081%
2026-09-30	88.880	86.530	90.530	86.070	-2.370	-2.666%	1.79万	0.00亿	0.000%
2026-09-29	90.110	88.900	90.550	88.000	-1.490	-1.648%	1.85万	0.00亿	0.000%
2026-09-28	98.020	90.390	98.270	89.500	-7.890	-8.028%	3.55万	0.00亿	0.000%
2026-09-27	98.500	98.280	103.240	97.160	-0.830	-0.837%	350.98万	3.51亿	6.024%
2026-09-24	98.500	98.280	103.240	97.160	-0.830	-0.837%	3.51万	0.00亿	0.000%
2026-09-23	96.370	99.110	99.800	95.100	2.730	2.833%	2.50万	0.00亿	0.000%
2026-09-22	99.010	96.380	99.980	96.150	-2.910	-2.931%	1.93万	0.00亿	0.000%
2026-09-21	99.890	99.290	100.830	97.910	-0.740	-0.740%	2.16万	0.00亿	0.000%
2026-09-18	98.580	100.030	101.160	98.030	1.630	1.657%	2.09万	0.00亿	0.000%
2026-09-17	99.160	98.400	100.550	96.630	-0.890	-0.896%	1.84万	0.00亿	0.000%
2026-09-16	98.750	99.290	100.680	98.000	1.020	1.038%	1.92万	0.00亿	0.000%
2026-09-15	100.380	98.270	101.170	98.140	-2.110	-2.102%	1.83万	0.00亿	0.000%
2026-09-14	98.260	100.380	100.670	96.080	1.980	2.012%	2.16万	0.00亿	0.000%
2026-09-11	98.990	98.400	99.500	95.000	-0.830	-0.836%	2.16万	0.00亿	0.000%
2026-09-10	99.000	99.230	102.000	96.740	0.590	0.598%	2.61万	0.00亿	0.000%
2026-09-09	98.040	98.640	99.640	96.690	0.440	0.448%	1.96万	0.00亿	0.000%
2026-09-08	98.500	98.200	100.170	97.570	-0.700	-0.708%	2.06万	0.00亿	0.000%
2026-09-07	100.100	98.900	101.490	97.830	0.320	0.325%	2.52万	0.00亿	0.000%
2026-09-04	101.010	98.580	104.160	97.850	-2.430	-2.406%	3.04万	0.00亿	0.000%
2026-09-03	101.430	101.010	104.940	99.110	1.460	1.467%	3.41万	0.00亿	0.000%
2026-09-02	100.690	99.550	105.000	99.300	-1.650	-1.630%	3.76万	0.00亿	0.000%
2026-09-01	99.020	101.200	102.320	97.000	2.180	2.202%	4.39万	0.00亿	0.000%
2026-08-31	88.800	99.020	99.390	87.770	9.750	10.922%	5.14万	0.00亿	0.000%
2026-08-28	90.550	89.270	92.010	89.210	-1.360	-1.501%	1.81万	0.00亿	0.000%
2026-08-27	87.160	90.630	91.280	86.690	3.480	3.993%	2.64万	0.00亿	0.000%
2026-08-26	88.560	87.150	89.000	85.400	-1.390	-1.570%	1.97万	0.00亿	0.000%
2026-08-25	85.980	88.540	89.950	83.250	2.490	2.894%	2.54万	0.00亿	0.000%
2026-08-24	88.950	86.050	88.950	84.510	-2.930	-3.293%	2.98万	0.00亿	0.000%
2026-08-21	86.120	88.980	89.670	85.060	1.980	2.276%	3.80万	0.00亿	0.000%
2026-08-20	90.160	87.000	91.350	85.000	-2.200	-2.466%	5.54万	0.00亿	0.000%
2026-08-19	105.580	89.200	108.000	88.800	-12.100	-11.945%	9.18万	0.00亿	0.000%
2026-08-18	101.620	101.300	102.500	99.250	-0.910	-0.890%	2.32万	0.00亿	0.000%
2026-08-17	96.950	102.210	102.600	96.350	6.010	6.247%	2.79万	0.00亿	0.000%
2026-08-14	95.750	96.200	97.240	93.810	0.200	0.208%	1.60万	0.00亿	0.000%
2026-08-13	98.800	96.000	98.800	95.890	-0.800	-0.826%	2.35万	0.00亿	0.000%
2026-08-12	94.010	96.800	97.740	93.220	2.100	2.218%	2.53万	0.00亿	0.000%
2026-08-11	94.690	94.700	96.230	91.280	-2.810	-2.882%	3.37万	0.00亿	0.000%
2026-08-10	99.000	97.510	99.580	93.200	0.510	0.526%	4.23万	0.00亿	0.000%
2026-08-07	94.000	97.000	97.920	90.600	3.850	4.133%	4.50万	0.00亿	0.000%
2026-08-06	90.180	93.150	94.550	89.600	1.750	1.915%	3.82万	0.00亿	0.000%
2026-08-05	86.160	91.400	93.590	85.170	5.240	6.082%	3.94万	0.00亿	0.000%
2026-08-04	83.690	86.160	86.770	82.960	3.210	3.870%	3.12万	0.00亿	0.000%
2026-08-03	81.700	82.950	84.940	80.930	1.300	1.592%	3.49万	0.00亿	0.000%
2026-07-31	79.700	81.650	86.550	78.250	5.590	7.349%	4.40万	0.00亿	0.000%
2026-07-30	81.510	76.060	82.500	75.880	-5.440	-6.675%	2.89万	0.00亿	0.000%
2026-07-29	84.180	81.500	84.610	78.400	-2.660	-3.161%	3.28万	0.00亿	0.000%
2026-07-28	89.220	84.160	90.140	83.300	-5.140	-5.756%	2.80万	0.00亿	0.000%
2026-07-27	85.790	89.300	89.330	84.400	4.270	5.022%	3.08万	0.00亿	0.000%
2026-07-24	86.890	85.030	89.260	84.710	-2.210	-2.533%	2.97万	0.00亿	0.000%
2026-07-23	90.340	87.240	92.340	86.000	-2.670	-2.970%	3.26万	0.00亿	0.000%
2026-07-22	94.970	89.910	96.710	89.000	-4.790	-5.058%	4.01万	0.00亿	0.000%
2026-07-21	90.520	94.700	94.900	77.450	5.950	6.704%	6.46万	0.00亿	0.000%
2026-07-20	102.000	88.750	104.100	85.360	-10.750	-10.804%	6.11万	0.00亿	0.000%
2026-07-17	114.450	99.500	117.380	99.500	-17.330	-14.834%	4.10万	0.00亿	0.000%
2026-07-16	121.500	116.830	125.420	115.000	-8.420	-6.723%	2.75万	0.00亿	0.000%
2026-07-15	126.280	125.250	128.780	122.670	0.110	0.088%	3.07万	0.00亿	0.000%
2026-07-14	133.710	125.140	135.130	120.180	-9.990	-7.393%	5.03万	0.00亿	0.000%
2026-07-13	164.220	135.130	167.790	134.250	-32.670	-19.470%	7.83万	0.00亿	0.000%
2026-07-10	158.500	167.800	180.000	155.300	12.940	8.356%	7.02万	0.00亿	0.000%
2026-07-09	146.000	154.860	155.650	142.740	8.860	6.068%	2.58万	0.00亿	0.000%
2026-07-08	158.500	146.000	158.500	144.510	-10.350	-6.620%	2.80万	0.00亿	0.000%
2026-07-07	155.170	156.350	161.470	152.010	-0.610	-0.389%	2.57万	0.00亿	0.000%
2026-07-06	175.210	156.960	177.000	156.170	-15.550	-9.014%	4.18万	0.00亿	0.000%
2026-07-03	163.640	172.510	181.960	163.640	3.100	1.830%	5.68万	0.00亿	0.000%
2026-07-02	163.910	169.410	179.890	161.300	2.960	1.778%	4.85万	0.00亿	0.000%
2026-07-01	156.910	166.450	169.950	155.600	7.960	5.022%	4.01万	0.00亿	0.000%
2026-06-30	159.300	158.490	161.880	155.000	0.880	0.558%	3.17万	0.00亿	0.000%
2026-06-29	169.000	157.610	169.980	155.600	-10.390	-6.185%	4.81万	0.00亿	0.000%
2026-06-26	162.360	168.000	172.990	159.950	3.870	2.358%	5.08万	0.00亿	0.000%
2026-06-25	159.000	164.130	168.850	158.500	3.860	2.408%	3.83万	0.00亿	0.000%
2026-06-24	153.230	160.270	160.880	150.380	7.540	4.937%	3.93万	0.00亿	0.000%
2026-06-23	167.500	152.730	167.500	151.890	-14.820	-8.845%	5.07万	0.00亿	0.000%
2026-06-22	176.000	167.550	179.660	163.260	-6.450	-3.707%	4.72万	0.00亿	0.000%
2026-06-18	164.500	174.000	178.000	160.100	9.100	5.518%	7.19万	0.00亿	0.000%
2026-06-17	137.000	164.900	168.000	135.080	24.190	17.191%	9.58万	0.00亿	0.000%
2026-06-16	142.730	140.710	152.000	137.900	0.780	0.557%	6.45万	0.00亿	0.000%
2026-06-15	133.200	139.930	140.770	130.150	4.800	3.552%	5.15万	0.00亿	0.000%
2026-06-12	126.980	135.130	141.000	125.340	11.430	9.240%	6.08万	0.00亿	0.000%
2026-06-11	124.000	123.700	125.240	121.000	-0.570	-0.459%	2.00万	0.00亿	0.000%
2026-06-10	128.340	124.270	129.980	122.190	-4.810	-3.726%	2.38万	0.00亿	0.000%
2026-06-09	128.000	129.080	129.680	123.300	2.630	2.080%	3.01万	0.00亿	0.000%
2026-06-08	129.550	126.450	136.830	123.000	-8.450	-6.264%	3.91万	0.00亿	0.000%
2026-06-05	134.060	134.900	139.880	130.340	1.400	1.049%	5.90万	0.00亿	0.000%
2026-06-04	134.030	133.500	135.000	128.270	-0.790	-0.588%	3.00万	0.00亿	0.000%
2026-06-03	125.700	134.290	138.880	125.140	7.330	5.773%	4.67万	0.00亿	0.000%
2026-06-02	127.600	126.960	128.540	120.150	0.350	0.276%	2.58万	0.00亿	0.000%
2026-06-01	130.000	126.610	131.000	126.520	-2.890	-2.232%	1.51万	0.00亿	0.000%
2026-05-29	136.360	129.500	137.690	128.700	-6.860	-5.031%	2.65万	0.00亿	0.000%
2026-05-28	133.340	136.360	137.500	131.410	2.390	1.784%	2.50万	0.00亿	0.000%
2026-05-27	136.810	133.970	138.880	131.660	-2.170	-1.594%	2.45万	0.00亿	0.000%
2026-05-26	140.000	136.140	141.000	132.900	-4.940	-3.502%	3.26万	0.00亿	0.000%
2026-05-25	141.200	141.080	145.580	138.600	-0.100	-0.071%	3.04万	0.00亿	0.000%
2026-05-22	137.460	141.180	141.920	134.260	3.800	2.766%	3.29万	0.00亿	0.000%
2026-05-21	143.020	137.380	145.450	136.810	-7.200	-4.980%	3.14万	0.00亿	0.000%
2026-05-20	141.600	144.580	148.450	141.600	3.000	2.119%	3.91万	0.00亿	0.000%
2026-05-19	149.010	141.580	151.000	141.200	-8.920	-5.927%	4.26万	0.00亿	0.000%
2026-05-18	154.230	150.500	156.830	149.000	-5.290	-3.396%	4.15万	0.00亿	0.000%
2026-05-15	153.310	155.790	158.200	151.130	2.650	1.730%	3.96万	0.00亿	0.000%
2026-05-14	163.180	153.140	163.750	153.140	-10.660	-6.508%	4.20万	0.00亿	0.000%
2026-05-13	163.940	163.800	165.940	159.000	-2.820	-1.692%	4.75万	0.00亿	0.000%
2026-05-12	170.090	166.620	170.980	161.900	-3.060	-1.803%	5.33万	0.00亿	0.000%
2026-05-11	172.020	169.680	179.990	168.000	2.710	1.623%	7.26万	0.00亿	0.000%
2026-05-08	164.000	166.970	169.480	163.510	-0.420	-0.251%	5.98万	0.00亿	0.000%
2026-05-07	169.940	167.390	171.800	163.680	-4.790	-2.782%	5.91万	0.00亿	0.000%
2026-05-06	164.000	172.180	174.980	163.800	6.460	3.898%	6.81万	0.00亿	0.000%
2026-04-30	149.210	165.720	168.770	149.140	16.670	11.184%	8.19万	0.00亿	0.000%
2026-04-29	147.510	149.050	150.850	146.510	-0.970	-0.647%	3.03万	0.00亿	0.000%
2026-04-28	153.000	150.020	154.960	147.000	-5.580	-3.586%	4.63万	0.00亿	0.000%
2026-04-27	161.320	155.600	162.500	154.440	-5.700	-3.534%	4.92万	0.00亿	0.000%
2026-04-24	167.050	161.300	171.960	158.240	-7.500	-4.443%	5.33万	0.00亿	0.000%
2026-04-23	172.010	168.800	180.000	165.500	-4.920	-2.832%	6.74万	0.00亿	0.000%
2026-04-22	170.130	173.720	183.000	169.580	-2.160	-1.228%	7.24万	0.00亿	0.000%
2026-04-21	177.590	175.880	180.880	170.280	-3.500	-1.951%	6.48万	0.00亿	0.000%
2026-04-20	176.200	179.380	188.500	168.000	5.440	3.128%	10.23万	0.00亿	0.000%
2026-04-17	172.000	173.940	174.770	168.000	0.940	0.543%	6.93万	0.00亿	0.000%
2026-04-16	178.430	173.000	180.000	170.500	-2.010	-1.149%	8.65万	0.00亿	0.000%
2026-04-15	163.000	175.010	185.790	161.000	11.450	7.000%	12.27万	0.00亿	0.000%
2026-04-14	158.800	163.560	163.600	153.490	4.520	2.842%	9.96万	0.00亿	0.000%
2026-04-13	146.800	159.040	167.500	146.800	10.400	6.997%	8.92万	0.00亿	0.000%
2026-04-10	154.610	148.640	158.310	148.500	-5.920	-3.830%	7.01万	0.00亿	0.000%
2026-04-09	152.340	154.560	162.000	149.500	2.240	1.471%	8.21万	0.00亿	0.000%
2026-04-08	143.100	152.320	155.950	142.200	0.000	0.000%	7.97万	0.00亿	0.000%
2026-04-07	146.100	140.000	147.390	138.880	0.000	0.000%	6.33万	0.00亿	0.000%
2026-04-03	156.000	145.300	158.010	143.050	0.000	0.000%	8.56万	0.00亿	0.000%
2026-04-02	160.030	154.800	164.950	153.050	0.000	0.000%	7.77万	0.00亿	0.000%
2026-04-01	159.020	162.200	166.360	149.210	0.000	0.000%	10.95万	0.00亿	0.000%