西部矿业（601168）历史行情

以下为西部矿业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
2026-10-19	32.700	31.970	32.840	31.900	-0.880	-2.679%	589.85万	1.91亿	0.248%
2026-10-16	33.000	32.850	33.710	32.180	0.350	1.077%	38.14万	0.00亿	0.000%
2026-10-15	33.670	32.500	33.760	32.070	-2.350	-6.743%	60.89万	0.00亿	0.000%
2026-10-14	35.300	34.850	36.020	34.770	-0.460	-1.303%	26.22万	0.00亿	0.000%
2026-10-13	34.310	35.310	35.880	34.060	0.570	1.641%	29.57万	0.00亿	0.000%
2026-10-12	36.380	34.740	36.470	34.700	-1.270	-3.527%	33.17万	0.00亿	0.000%
2026-10-09	34.710	36.010	36.250	34.400	0.880	2.505%	39.49万	0.00亿	0.000%
2026-10-08	35.900	35.130	35.980	35.000	-0.220	-0.622%	27.95万	0.00亿	0.000%
2026-10-07	35.210	35.350	35.580	34.970	0.180	0.512%	2,218.11万	7.83亿	0.931%
2026-10-06	35.210	35.350	35.580	34.970	0.180	0.512%	2,218.11万	7.83亿	0.931%
2026-10-05	35.210	35.350	35.580	34.970	0.180	0.512%	2,218.11万	7.83亿	0.931%
2026-10-02	35.210	35.350	35.580	34.970	0.180	0.512%	2,218.11万	7.83亿	0.931%
2026-10-01	35.210	35.350	35.580	34.970	0.180	0.512%	2,218.11万	7.83亿	0.931%
2026-09-30	35.210	35.350	35.580	34.970	0.180	0.512%	22.18万	0.00亿	0.000%
2026-09-29	33.600	35.170	35.250	33.500	1.400	4.146%	25.82万	0.00亿	0.000%
2026-09-28	34.380	33.770	34.670	33.700	-1.420	-4.035%	33.46万	0.00亿	0.000%
2026-09-27	36.500	35.190	36.500	35.060	-1.620	-4.401%	3,418.19万	12.19亿	1.434%
2026-09-24	36.500	35.190	36.500	35.060	-1.620	-4.401%	34.18万	0.00亿	0.000%
2026-09-23	37.260	36.810	37.350	36.540	0.040	0.109%	28.01万	0.00亿	0.000%
2026-09-22	36.550	36.770	37.360	36.310	0.540	1.490%	45.23万	0.00亿	0.000%
2026-09-21	36.030	36.230	36.440	35.740	0.200	0.555%	28.16万	0.00亿	0.000%
2026-09-18	36.380	36.030	36.490	35.700	0.580	1.636%	33.75万	0.00亿	0.000%
2026-09-17	36.080	35.450	36.290	34.670	-0.740	-2.045%	51.52万	0.00亿	0.000%
2026-09-16	35.990	36.190	36.580	35.580	0.420	1.174%	32.87万	0.00亿	0.000%
2026-09-15	36.060	35.770	36.650	35.600	-0.880	-2.401%	37.37万	0.00亿	0.000%
2026-09-14	36.620	36.650	37.220	36.330	-0.940	-2.501%	45.19万	0.00亿	0.000%
2026-09-11	37.500	37.590	38.000	36.420	-2.880	-7.116%	114.23万	0.00亿	0.000%
2026-09-10	41.190	40.470	41.630	40.150	-0.680	-1.652%	46.67万	0.00亿	0.000%
2026-09-09	40.690	41.150	41.970	40.480	0.460	1.130%	54.52万	0.00亿	0.000%
2026-09-08	39.610	40.690	41.570	39.610	2.060	5.333%	83.30万	0.00亿	0.000%
2026-09-07	38.730	38.630	38.770	38.080	-0.160	-0.412%	27.01万	0.00亿	0.000%
2026-09-04	40.600	38.790	40.650	38.600	-1.210	-3.025%	44.50万	0.00亿	0.000%
2026-09-03	39.990	40.000	40.620	39.710	0.410	1.036%	44.23万	0.00亿	0.000%
2026-09-02	39.090	39.590	40.000	37.820	-0.370	-0.926%	57.26万	0.00亿	0.000%
2026-09-01	40.810	39.960	41.430	39.810	0.560	1.421%	65.79万	0.00亿	0.000%
2026-08-31	37.700	39.400	39.400	36.810	0.280	0.716%	52.48万	0.00亿	0.000%
2026-08-28	38.680	39.120	39.290	38.100	0.450	1.164%	45.26万	0.00亿	0.000%
2026-08-27	38.580	38.670	39.270	38.520	-0.590	-1.503%	53.21万	0.00亿	0.000%
2026-08-26	36.800	39.260	39.680	36.800	2.780	7.621%	95.04万	0.00亿	0.000%
2026-08-25	37.000	36.480	37.160	35.390	-0.220	-0.599%	49.47万	0.00亿	0.000%
2026-08-24	38.780	36.700	39.230	36.100	-1.150	-3.038%	72.54万	0.00亿	0.000%
2026-08-21	37.000	37.850	37.990	36.800	1.190	3.246%	52.47万	0.00亿	0.000%
2026-08-20	37.930	36.660	38.290	36.280	-0.170	-0.462%	54.10万	0.00亿	0.000%
2026-08-19	37.660	36.830	38.350	36.730	-2.120	-5.443%	51.96万	0.00亿	0.000%
2026-08-18	38.380	38.950	39.130	38.370	-0.390	-0.991%	43.20万	0.00亿	0.000%
2026-08-17	38.060	39.340	39.660	38.060	2.200	5.924%	69.08万	0.00亿	0.000%
2026-08-14	36.000	37.140	37.270	35.780	0.840	2.314%	69.36万	0.00亿	0.000%
2026-08-13	38.000	36.300	38.430	36.230	-2.060	-5.370%	100.40万	0.00亿	0.000%
2026-08-12	38.970	38.360	39.250	37.900	-0.850	-2.168%	98.31万	0.00亿	0.000%
2026-08-11	42.300	39.210	42.810	38.840	-3.240	-7.633%	127.87万	0.00亿	0.000%
2026-08-10	42.860	42.450	43.230	41.570	-0.620	-1.440%	92.14万	0.00亿	0.000%
2026-08-07	40.130	43.070	43.290	39.440	3.340	8.407%	111.04万	0.00亿	0.000%
2026-08-06	41.950	39.730	42.620	39.210	-1.290	-3.145%	105.62万	0.00亿	0.000%
2026-08-05	38.700	41.020	41.050	38.680	2.810	7.354%	77.08万	0.00亿	0.000%
2026-08-04	37.800	38.210	38.450	37.160	0.710	1.893%	53.88万	0.00亿	0.000%
2026-08-03	38.580	37.500	38.660	36.200	-0.940	-2.445%	67.96万	0.00亿	0.000%
2026-07-31	37.760	38.440	38.970	37.070	1.790	4.884%	68.18万	0.00亿	0.000%
2026-07-30	37.550	36.650	38.160	36.490	-0.260	-0.704%	70.98万	0.00亿	0.000%
2026-07-29	36.860	36.910	37.220	35.390	0.050	0.136%	64.66万	0.00亿	0.000%
2026-07-28	36.710	36.860	37.950	36.280	-0.860	-2.280%	56.87万	0.00亿	0.000%
2026-07-27	36.920	37.720	37.750	36.440	1.480	4.084%	71.25万	0.00亿	0.000%
2026-07-24	35.990	36.240	37.390	35.330	-1.600	-4.228%	81.44万	0.00亿	0.000%
2026-07-23	36.950	37.840	39.400	36.190	1.340	3.671%	123.15万	0.00亿	0.000%
2026-07-22	34.650	36.500	37.260	34.650	2.630	7.765%	135.10万	0.00亿	0.000%
2026-07-21	32.510	33.870	33.870	32.360	1.910	5.976%	60.56万	0.00亿	0.000%
2026-07-20	32.160	31.960	32.570	31.310	0.310	0.979%	60.94万	0.00亿	0.000%
2026-07-17	33.230	31.650	33.300	31.620	-2.190	-6.472%	73.47万	0.00亿	0.000%
2026-07-16	32.580	33.840	34.660	32.550	0.660	1.989%	67.44万	0.00亿	0.000%
2026-07-15	33.160	33.180	34.340	32.840	0.010	0.030%	86.60万	0.00亿	0.000%
2026-07-14	30.630	33.170	33.300	30.250	2.480	8.081%	81.89万	0.00亿	0.000%
2026-07-13	30.030	30.690	31.490	29.310	0.250	0.821%	67.69万	0.00亿	0.000%
2026-07-10	30.380	30.440	31.390	30.080	1.450	5.002%	65.53万	0.00亿	0.000%
2026-07-09	28.180	28.990	29.210	27.400	0.810	2.874%	42.60万	0.00亿	0.000%
2026-07-08	28.560	28.180	29.100	28.080	-0.500	-1.743%	32.28万	0.00亿	0.000%
2026-07-07	28.420	28.680	29.550	28.350	0.030	0.105%	35.96万	0.00亿	0.000%
2026-07-06	29.220	28.650	30.330	28.600	-0.570	-1.951%	54.19万	0.00亿	0.000%
2026-07-03	28.000	29.220	30.060	28.000	1.890	6.915%	92.71万	0.00亿	0.000%
2026-07-02	26.640	27.330	27.990	26.620	0.820	3.093%	59.78万	0.00亿	0.000%
2026-07-01	26.910	26.510	27.250	26.410	-0.630	-2.321%	46.08万	0.00亿	0.000%
2026-06-30	26.700	27.140	27.290	26.240	-0.170	-0.622%	39.37万	0.00亿	0.000%
2026-06-29	26.370	27.310	27.600	26.370	0.940	3.565%	48.63万	0.00亿	0.000%
2026-06-26	27.700	26.370	27.740	26.120	-1.060	-3.864%	57.55万	0.00亿	0.000%
2026-06-25	28.100	27.430	28.250	27.000	-1.770	-6.062%	74.54万	0.00亿	0.000%
2026-06-24	29.250	29.200	29.490	28.560	-0.830	-2.764%	65.79万	0.00亿	0.000%
2026-06-23	32.770	30.030	32.870	30.030	-3.340	-10.009%	95.04万	0.00亿	0.000%
2026-06-22	31.300	33.370	33.450	30.800	1.620	5.102%	91.56万	0.00亿	0.000%
2026-06-18	31.000	31.750	33.570	30.880	0.270	0.858%	87.51万	0.00亿	0.000%
2026-06-17	31.260	31.480	32.280	31.060	0.550	1.778%	65.30万	0.00亿	0.000%
2026-06-16	32.250	30.930	32.550	30.810	-1.910	-5.816%	79.12万	0.00亿	0.000%
2026-06-15	31.800	32.840	32.960	31.800	2.130	6.936%	80.26万	0.00亿	0.000%
2026-06-12	30.400	30.710	32.320	30.130	1.170	3.961%	89.14万	0.00亿	0.000%
2026-06-11	29.250	29.540	30.300	29.230	-0.160	-0.539%	32.43万	0.00亿	0.000%
2026-06-10	29.410	29.700	29.940	29.010	-0.250	-0.835%	36.37万	0.00亿	0.000%
2026-06-09	29.440	29.950	30.190	28.610	0.860	2.956%	43.26万	0.00亿	0.000%
2026-06-08	28.830	29.090	30.520	27.960	-1.380	-4.529%	58.03万	0.00亿	0.000%
2026-06-05	31.200	30.470	31.920	30.270	-0.720	-2.308%	42.42万	0.00亿	0.000%
2026-06-04	31.940	31.190	32.180	30.980	-1.500	-4.589%	51.12万	0.00亿	0.000%
2026-06-03	32.890	32.690	33.390	32.350	-0.210	-0.638%	53.66万	0.00亿	0.000%
2026-06-02	31.620	32.900	33.210	31.240	2.110	6.853%	72.04万	0.00亿	0.000%
2026-06-01	30.450	30.790	31.370	30.260	0.320	1.050%	44.32万	0.00亿	0.000%
2026-05-29	31.740	30.470	32.320	30.320	-0.660	-2.120%	49.47万	0.00亿	0.000%
2026-05-28	31.830	31.130	31.840	30.600	-1.000	-3.112%	45.73万	0.00亿	0.000%
2026-05-27	33.190	32.130	33.420	31.950	-1.200	-3.600%	42.32万	0.00亿	0.000%
2026-05-26	32.160	33.330	33.440	31.790	0.970	2.998%	61.58万	0.00亿	0.000%
2026-05-25	32.740	32.360	33.240	32.090	0.580	1.825%	53.97万	0.00亿	0.000%
2026-05-22	30.290	31.780	32.310	29.940	1.770	5.898%	65.06万	0.00亿	0.000%
2026-05-21	30.720	30.010	31.840	29.870	-0.010	-0.033%	60.15万	0.00亿	0.000%
2026-05-20	29.630	30.020	30.140	29.040	-0.170	-0.563%	49.52万	0.00亿	0.000%
2026-05-19	30.060	30.190	30.540	29.310	-0.050	-0.165%	39.02万	0.00亿	0.000%
2026-05-18	29.520	30.240	30.310	29.150	-0.180	-0.592%	52.90万	0.00亿	0.000%
2026-05-15	31.520	30.420	31.520	29.940	-1.440	-4.520%	73.52万	0.00亿	0.000%
2026-05-14	33.320	31.860	33.570	31.850	-1.700	-5.066%	73.07万	0.00亿	0.000%
2026-05-13	34.140	33.560	34.730	33.290	0.200	0.600%	73.75万	0.00亿	0.000%
2026-05-12	33.430	33.360	34.130	32.720	1.120	3.474%	91.51万	0.00亿	0.000%
2026-05-11	32.330	32.240	32.710	31.830	-0.170	-0.525%	62.79万	0.00亿	0.000%
2026-05-08	31.140	32.410	32.740	30.830	0.900	2.856%	69.32万	0.00亿	0.000%
2026-05-07	31.140	31.510	31.780	30.940	0.660	2.139%	80.11万	0.00亿	0.000%
2026-05-06	29.860	30.850	30.980	29.400	1.320	4.470%	79.10万	0.00亿	0.000%
2026-04-30	30.090	29.530	30.280	29.310	-0.750	-2.477%	57.12万	0.00亿	0.000%
2026-04-29	28.860	30.280	30.600	28.750	1.760	6.171%	81.89万	0.00亿	0.000%
2026-04-28	28.940	28.520	29.100	28.160	-0.390	-1.349%	41.54万	0.00亿	0.000%
2026-04-27	28.990	28.910	29.190	28.470	-0.110	-0.379%	46.92万	0.00亿	0.000%
2026-04-24	28.450	29.020	29.190	28.230	0.180	0.624%	41.68万	0.00亿	0.000%
2026-04-23	29.650	28.840	30.140	28.420	-0.540	-1.838%	63.60万	0.00亿	0.000%
2026-04-22	28.860	29.380	29.520	28.660	0.520	1.802%	49.68万	0.00亿	0.000%
2026-04-21	28.750	28.860	28.890	28.140	-0.080	-0.276%	42.49万	0.00亿	0.000%
2026-04-20	28.640	28.940	29.310	28.450	0.000	0.000%	50.32万	0.00亿	0.000%
2026-04-17	28.510	28.610	28.970	28.470	0.000	0.000%	39.37万	0.00亿	0.000%
2026-04-16	28.450	28.840	29.080	28.300	0.660	2.340%	48.44万	13.92亿	2.030%
2026-04-15	28.890	28.180	29.380	28.090	0.000	0.000%	59.90万	0.00亿	0.000%
2026-04-14	28.190	28.320	28.610	28.000	1.050	3.850%	58.72万	0.00亿	0.000%
2026-04-13	26.810	27.270	27.440	26.790	0.000	0.000%	42.80万	0.00亿	0.000%
2026-04-10	27.430	27.020	27.530	26.960	0.000	0.000%	50.93万	0.00亿	0.000%
2026-04-09	26.940	27.140	27.530	26.940	0.000	0.000%	38.83万	0.00亿	0.000%
2026-04-08	26.740	27.640	27.890	26.640	0.000	0.000%	80.90万	0.00亿	0.000%
2026-04-07	25.490	25.490	25.790	25.290	0.000	0.000%	26.12万	0.00亿	0.000%
2026-04-03	25.600	25.480	25.740	25.250	0.000	0.000%	28.95万	0.00亿	0.000%
2026-04-02	25.910	25.440	25.980	25.140	0.000	0.000%	40.59万	0.00亿	0.000%
2026-04-01	25.940	26.110	26.300	25.490	0.000	0.000%	57.08万	0.00亿	0.000%