中国西电（601179）历史行情

以下为中国西电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	10.880	11.070	11.150	10.850	0.110	1.004%	3,354.20万	3.70亿	0.654%
2026-10-16	10.950	10.960	11.100	10.770	0.130	1.200%	58.69万	0.00亿	0.000%
2026-10-15	10.850	10.830	11.020	10.760	-0.360	-3.217%	55.65万	0.00亿	0.000%
2026-10-14	11.480	11.190	11.540	11.180	-0.360	-3.117%	57.50万	0.00亿	0.000%
2026-10-13	11.600	11.550	11.690	11.360	-0.280	-2.367%	81.48万	0.00亿	0.000%
2026-10-12	11.660	11.830	12.300	11.570	0.170	1.458%	116.69万	0.00亿	0.000%
2026-10-09	11.800	11.660	11.830	11.300	-0.130	-1.103%	62.06万	0.00亿	0.000%
2026-10-08	11.630	11.790	12.050	11.630	0.180	1.550%	61.55万	0.00亿	0.000%
2026-10-07	11.520	11.610	11.760	11.510	0.200	1.753%	5,252.87万	6.11亿	1.025%
2026-10-06	11.520	11.610	11.760	11.510	0.200	1.753%	5,252.87万	6.11亿	1.025%
2026-10-05	11.520	11.610	11.760	11.510	0.200	1.753%	5,252.87万	6.11亿	1.025%
2026-10-02	11.520	11.610	11.760	11.510	0.200	1.753%	5,252.87万	6.11亿	1.025%
2026-10-01	11.520	11.610	11.760	11.510	0.200	1.753%	5,252.87万	6.11亿	1.025%
2026-09-30	11.520	11.610	11.760	11.510	0.200	1.753%	52.53万	0.00亿	0.000%
2026-09-29	11.400	11.410	11.530	11.380	-0.070	-0.610%	31.42万	0.00亿	0.000%
2026-09-28	11.710	11.480	11.720	11.370	-0.270	-2.298%	47.06万	0.00亿	0.000%
2026-09-27	11.960	11.750	12.000	11.700	-0.250	-2.083%	4,863.26万	5.74亿	0.949%
2026-09-24	11.960	11.750	12.000	11.700	-0.250	-2.083%	48.63万	0.00亿	0.000%
2026-09-23	12.170	12.000	12.190	11.970	-0.165	-1.356%	44.18万	0.00亿	0.000%
2026-09-22	12.305	12.165	12.335	12.145	-0.150	-1.218%	52.53万	0.00亿	0.000%
2026-09-21	12.245	12.315	12.315	12.195	0.140	1.150%	51.67万	0.00亿	0.000%
2026-09-18	12.095	12.175	12.265	12.075	0.180	1.501%	55.20万	0.00亿	0.000%
2026-09-17	12.045	11.995	12.165	11.965	-0.120	-0.991%	42.11万	0.00亿	0.000%
2026-09-16	12.035	12.115	12.165	11.885	0.080	0.665%	54.57万	0.00亿	0.000%
2026-09-15	12.125	12.035	12.195	12.015	-0.140	-1.150%	42.43万	0.00亿	0.000%
2026-09-14	12.175	12.175	12.425	12.145	-0.080	-0.653%	45.37万	0.00亿	0.000%
2026-09-11	12.435	12.255	12.435	12.045	-0.180	-1.448%	67.75万	0.00亿	0.000%
2026-09-10	12.445	12.435	12.495	12.305	-0.070	-0.560%	49.35万	0.00亿	0.000%
2026-09-09	12.365	12.505	12.545	12.305	0.140	1.132%	67.90万	0.00亿	0.000%
2026-09-08	12.455	12.365	12.465	12.315	-0.090	-0.723%	54.14万	0.00亿	0.000%
2026-09-07	12.585	12.455	12.615	12.395	-0.090	-0.717%	56.69万	0.00亿	0.000%
2026-09-04	12.455	12.545	12.785	12.455	0.130	1.047%	106.32万	0.00亿	0.000%
2026-09-03	12.505	12.415	12.665	12.345	-0.020	-0.161%	51.88万	0.00亿	0.000%
2026-09-02	12.555	12.435	12.625	12.365	-0.230	-1.816%	55.37万	0.00亿	0.000%
2026-09-01	12.605	12.665	12.715	12.575	0.060	0.476%	50.36万	0.00亿	0.000%
2026-08-31	12.545	12.605	12.625	12.365	-0.080	-0.631%	71.40万	0.00亿	0.000%
2026-08-28	12.825	12.685	12.855	12.675	-0.240	-1.857%	72.91万	0.00亿	0.000%
2026-08-27	12.825	12.925	12.925	12.665	0.000	0.000%	74.34万	0.00亿	0.000%
2026-08-26	12.745	12.925	12.985	12.715	0.160	1.253%	64.41万	0.00亿	0.000%
2026-08-25	12.665	12.765	12.795	12.515	0.090	0.710%	52.00万	0.00亿	0.000%
2026-08-24	12.835	12.675	12.845	12.505	-0.150	-1.170%	62.48万	0.00亿	0.000%
2026-08-21	12.665	12.825	12.895	12.585	0.070	0.549%	56.74万	0.00亿	0.000%
2026-08-20	13.125	12.755	13.185	12.695	-0.190	-1.468%	85.81万	0.00亿	0.000%
2026-08-19	13.385	12.945	13.395	12.945	-0.620	-4.571%	105.87万	0.00亿	0.000%
2026-08-18	13.745	13.565	14.005	13.445	-0.330	-2.375%	123.54万	0.00亿	0.000%
2026-08-17	13.445	13.895	14.105	13.245	0.440	3.270%	158.34万	0.00亿	0.000%
2026-08-14	13.755	13.455	13.775	13.345	-0.340	-2.465%	121.85万	0.00亿	0.000%
2026-08-13	13.735	13.795	14.015	13.625	0.060	0.437%	145.39万	0.00亿	0.000%
2026-08-12	13.785	13.735	13.815	13.615	-0.010	-0.073%	91.43万	0.00亿	0.000%
2026-08-11	13.795	13.745	13.995	13.745	-0.270	-1.927%	115.11万	0.00亿	0.000%
2026-08-10	14.095	14.015	14.445	13.945	0.000	0.000%	167.07万	0.00亿	0.000%
2026-08-07	13.865	14.015	14.045	13.755	0.040	0.286%	134.72万	0.00亿	0.000%
2026-08-06	14.245	13.975	14.245	13.875	-0.380	-2.647%	187.25万	0.00亿	0.000%
2026-08-05	14.075	14.355	14.495	13.965	0.040	0.279%	255.77万	0.00亿	0.000%
2026-08-04	14.045	14.315	14.515	13.625	0.460	3.320%	286.40万	0.00亿	0.000%
2026-08-03	13.505	13.855	14.105	13.505	0.570	4.291%	227.52万	0.00亿	0.000%
2026-07-31	13.245	13.285	13.485	13.145	0.220	1.684%	144.67万	0.00亿	0.000%
2026-07-30	13.355	13.065	13.595	13.055	-0.550	-4.040%	168.89万	0.00亿	0.000%
2026-07-29	13.185	13.615	13.825	12.765	0.230	1.718%	214.21万	0.00亿	0.000%
2026-07-28	13.715	13.385	13.725	13.245	-0.650	-4.631%	207.16万	0.00亿	0.000%
2026-07-27	13.265	14.035	14.145	13.115	0.540	4.001%	281.81万	0.00亿	0.000%
2026-07-24	13.955	13.495	14.425	13.475	-0.100	-0.736%	369.11万	0.00亿	0.000%
2026-07-23	12.645	13.595	13.595	12.595	1.240	10.036%	182.87万	0.00亿	0.000%
2026-07-22	12.145	12.355	12.665	12.025	0.060	0.488%	150.79万	0.00亿	0.000%
2026-07-21	12.305	12.295	12.315	11.695	0.020	0.163%	189.23万	0.00亿	0.000%
2026-07-20	11.695	12.275	12.345	11.625	0.690	5.956%	201.12万	0.00亿	0.000%
2026-07-17	11.585	11.585	12.195	11.435	-0.060	-0.515%	151.97万	0.00亿	0.000%
2026-07-16	11.945	11.645	12.055	11.595	-0.390	-3.241%	107.69万	0.00亿	0.000%
2026-07-15	12.505	12.035	12.505	11.975	-0.350	-2.826%	92.02万	0.00亿	0.000%
2026-07-14	12.315	12.385	12.415	11.905	0.050	0.405%	110.97万	0.00亿	0.000%
2026-07-13	13.215	12.335	13.215	12.325	-1.030	-7.707%	134.97万	0.00亿	0.000%
2026-07-10	13.265	13.365	13.685	13.065	0.110	0.830%	123.71万	0.00亿	0.000%
2026-07-09	13.195	13.255	13.295	12.555	0.040	0.303%	133.52万	0.00亿	0.000%
2026-07-08	13.485	13.215	13.575	13.165	-0.310	-2.292%	84.71万	0.00亿	0.000%
2026-07-07	14.075	13.525	14.125	13.455	-0.440	-3.151%	91.82万	0.00亿	0.000%
2026-07-06	14.365	13.965	14.515	13.945	-0.270	-1.897%	103.96万	0.00亿	0.000%
2026-07-03	14.005	14.235	14.485	13.945	0.230	1.642%	106.19万	0.00亿	0.000%
2026-07-02	14.205	14.005	14.545	13.955	-0.440	-3.046%	122.49万	0.00亿	0.000%
2026-07-01	14.865	14.445	14.875	14.245	-0.420	-2.825%	161.46万	0.00亿	0.000%
2026-06-30	14.765	14.865	15.005	14.455	-0.080	-0.535%	119.92万	0.00亿	0.000%
2026-06-29	14.775	14.945	15.425	14.535	0.120	0.809%	163.74万	0.00亿	0.000%
2026-06-26	16.345	14.825	16.445	14.825	-1.210	-7.546%	247.00万	0.00亿	0.000%
2026-06-25	16.105	16.035	16.345	15.675	-0.116	-0.718%	142.80万	0.00亿	0.000%
2026-06-24	15.771	16.151	16.291	15.701	0.070	0.435%	176.09万	0.00亿	0.000%
2026-06-23	16.391	16.081	16.891	15.841	-0.600	-3.597%	306.59万	0.00亿	0.000%
2026-06-22	15.211	16.681	16.681	15.131	1.530	10.098%	259.27万	0.00亿	0.000%
2026-06-18	15.571	15.151	15.581	14.991	-0.530	-3.380%	237.91万	0.00亿	0.000%
2026-06-17	16.311	15.681	16.471	15.501	-0.510	-3.150%	347.51万	0.00亿	0.000%
2026-06-16	15.401	16.191	16.191	15.281	1.480	10.060%	231.80万	0.00亿	0.000%
2026-06-15	13.891	14.711	14.711	13.891	1.350	10.104%	187.80万	0.00亿	0.000%
2026-06-12	13.601	13.361	13.681	13.271	0.010	0.075%	123.04万	0.00亿	0.000%
2026-06-11	13.391	13.351	13.581	13.271	-0.180	-1.330%	89.49万	0.00亿	0.000%
2026-06-10	13.921	13.531	13.981	13.421	-0.650	-4.584%	139.21万	0.00亿	0.000%
2026-06-09	14.141	14.181	14.191	13.881	0.280	2.014%	105.00万	0.00亿	0.000%
2026-06-08	14.291	13.901	14.581	13.781	-1.020	-6.836%	153.43万	0.00亿	0.000%
2026-06-05	15.391	14.921	15.421	14.891	-0.580	-3.742%	158.72万	0.00亿	0.000%
2026-06-04	16.091	15.501	16.211	15.501	-0.810	-4.966%	181.46万	0.00亿	0.000%
2026-06-03	16.241	16.311	16.491	16.041	-0.120	-0.730%	121.79万	0.00亿	0.000%
2026-06-02	16.901	16.431	16.901	16.151	-0.460	-2.723%	134.76万	0.00亿	0.000%
2026-06-01	16.191	16.891	17.161	16.091	0.430	2.612%	183.65万	0.00亿	0.000%
2026-05-29	16.281	16.461	16.531	15.981	0.020	0.122%	134.45万	0.00亿	0.000%
2026-05-28	16.501	16.441	16.721	16.111	-0.030	-0.182%	127.02万	0.00亿	0.000%
2026-05-27	16.061	16.471	16.761	15.921	0.400	2.489%	183.53万	0.00亿	0.000%
2026-05-26	16.391	16.071	16.401	15.911	-0.470	-2.841%	120.99万	0.00亿	0.000%
2026-05-25	16.441	16.541	16.911	16.391	0.400	2.478%	145.70万	0.00亿	0.000%
2026-05-22	15.941	16.141	16.241	15.791	0.130	0.812%	111.71万	0.00亿	0.000%
2026-05-21	16.901	16.011	16.901	15.991	-0.960	-5.657%	244.39万	0.00亿	0.000%
2026-05-20	17.391	16.971	17.471	16.891	-0.520	-2.973%	147.59万	0.00亿	0.000%
2026-05-19	17.151	17.491	17.581	16.771	0.480	2.822%	191.65万	0.00亿	0.000%
2026-05-18	16.851	17.011	17.181	16.771	-0.020	-0.117%	139.52万	0.00亿	0.000%
2026-05-15	17.441	17.031	17.621	16.721	-0.470	-2.686%	238.30万	0.00亿	0.000%
2026-05-14	18.691	17.501	18.831	17.491	-1.410	-7.456%	354.22万	0.00亿	0.000%
2026-05-13	19.201	18.911	19.781	18.611	-0.180	-0.943%	457.08万	0.00亿	0.000%
2026-05-12	17.991	19.091	19.301	17.661	1.100	6.114%	452.42万	0.00亿	0.000%
2026-05-11	17.091	17.991	18.231	17.091	0.910	5.328%	318.86万	0.00亿	0.000%
2026-05-08	17.541	17.081	17.691	17.051	-0.310	-1.783%	209.51万	0.00亿	0.000%
2026-05-07	17.441	17.391	17.591	17.141	0.070	0.404%	196.23万	0.00亿	0.000%
2026-05-06	16.811	17.321	17.361	16.811	0.510	3.034%	190.88万	0.00亿	0.000%
2026-04-30	17.041	16.811	17.111	16.691	-0.230	-1.350%	121.34万	0.00亿	0.000%
2026-04-29	17.041	17.041	17.261	16.691	-0.050	-0.293%	146.13万	0.00亿	0.000%
2026-04-28	16.801	17.091	17.391	16.401	0.280	1.666%	210.69万	0.00亿	0.000%
2026-04-27	16.861	16.811	17.131	16.621	-0.290	-1.696%	137.68万	0.00亿	0.000%
2026-04-24	17.601	17.101	17.831	17.091	-0.810	-4.522%	202.43万	0.00亿	0.000%
2026-04-23	17.851	17.911	18.401	17.261	0.070	0.392%	277.48万	0.00亿	0.000%
2026-04-22	17.791	17.841	18.091	17.651	0.060	0.337%	214.52万	0.00亿	0.000%
2026-04-21	18.121	17.781	18.121	17.531	-0.330	-1.822%	218.24万	0.00亿	0.000%
2026-04-20	17.071	18.111	18.291	16.651	0.000	0.000%	349.77万	0.00亿	0.000%
2026-04-17	17.341	17.081	17.471	16.951	0.000	0.000%	193.27万	0.00亿	0.000%
2026-04-16	17.580	17.330	17.580	16.880	-0.260	-1.480%	314.39万	54.27亿	6.130%
2026-04-15	16.311	17.591	17.691	16.191	0.000	0.000%	444.94万	0.00亿	0.000%
2026-04-14	15.891	16.091	16.141	15.721	0.380	2.419%	200.98万	0.00亿	0.000%
2026-04-13	15.791	15.711	15.851	15.391	0.000	0.000%	157.52万	0.00亿	0.000%
2026-04-10	15.891	15.971	16.171	15.661	0.000	0.000%	183.44万	0.00亿	0.000%
2026-04-09	15.591	15.681	15.841	15.391	0.000	0.000%	137.99万	0.00亿	0.000%
2026-04-08	15.241	15.901	15.911	15.241	0.000	0.000%	212.00万	0.00亿	0.000%
2026-04-07	14.941	14.861	15.041	14.711	0.000	0.000%	108.57万	0.00亿	0.000%
2026-04-03	15.411	14.941	15.571	14.901	0.000	0.000%	127.01万	0.00亿	0.000%
2026-04-02	15.541	15.221	16.011	15.141	0.000	0.000%	155.85万	0.00亿	0.000%
2026-04-01	15.481	15.531	15.741	15.371	0.000	0.000%	134.55万	0.00亿	0.000%