西部超导（688122）历史行情

以下为西部超导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
2026-10-02	52.110	51.940	52.200	51.680	-0.180	-0.345%	624.48万	3.24亿	0.961%
2026-10-01	52.110	51.940	52.200	51.680	-0.180	-0.345%	624.48万	3.24亿	0.961%
2026-09-30	52.110	51.940	52.200	51.680	-0.180	-0.345%	624.48万	0.00亿	0.000%
2026-09-29	49.400	52.120	52.400	49.340	2.680	5.421%	1,297.11万	0.00亿	0.000%
2026-09-28	51.110	49.440	51.240	49.380	-1.890	-3.682%	806.08万	0.00亿	0.000%
2026-09-27	52.200	51.330	52.500	51.330	-1.460	-2.766%	843.95万	4.37亿	1.299%
2026-09-24	52.200	51.330	52.500	51.330	-1.460	-2.766%	843.95万	0.00亿	0.000%
2026-09-23	50.600	52.790	52.880	50.100	1.850	3.632%	1,385.65万	0.00亿	0.000%
2026-09-22	50.830	50.940	51.500	50.780	0.210	0.414%	778.15万	0.00亿	0.000%
2026-09-21	50.050	50.730	51.160	49.780	0.690	1.379%	804.73万	0.00亿	0.000%
2026-09-18	49.810	50.040	50.180	49.620	0.600	1.214%	678.42万	0.00亿	0.000%
2026-09-17	50.340	49.440	50.870	49.430	-1.010	-2.002%	716.94万	0.00亿	0.000%
2026-09-16	50.210	50.450	50.640	49.570	0.050	0.099%	672.08万	0.00亿	0.000%
2026-09-15	51.200	50.400	51.350	50.380	-0.800	-1.563%	757.45万	0.00亿	0.000%
2026-09-14	51.020	51.200	51.900	50.680	-0.370	-0.717%	996.13万	0.00亿	0.000%
2026-09-11	49.310	51.570	52.200	47.960	1.650	3.305%	1,927.23万	0.00亿	0.000%
2026-09-10	50.500	49.920	50.680	49.770	-0.810	-1.597%	689.58万	0.00亿	0.000%
2026-09-09	49.010	50.730	50.880	48.830	1.730	3.531%	1,351.46万	0.00亿	0.000%
2026-09-08	49.160	49.000	49.540	48.820	-0.140	-0.285%	487.22万	0.00亿	0.000%
2026-09-07	49.600	49.140	49.860	48.930	-0.340	-0.687%	580.49万	0.00亿	0.000%
2026-09-04	49.290	49.480	50.300	49.230	0.340	0.692%	760.57万	0.00亿	0.000%
2026-09-03	49.500	49.140	49.760	48.860	-0.240	-0.486%	500.27万	0.00亿	0.000%
2026-09-02	49.360	49.380	49.660	48.610	-0.300	-0.604%	609.22万	0.00亿	0.000%
2026-09-01	49.800	49.680	50.080	49.390	-0.280	-0.560%	573.67万	0.00亿	0.000%
2026-08-31	49.420	49.960	49.960	48.810	0.050	0.100%	653.63万	0.00亿	0.000%
2026-08-28	50.200	49.910	50.470	49.800	-0.400	-0.795%	655.65万	0.00亿	0.000%
2026-08-27	48.980	50.310	50.450	48.400	0.580	1.166%	1,002.79万	0.00亿	0.000%
2026-08-26	49.000	49.730	50.780	49.000	1.430	2.961%	1,121.17万	0.00亿	0.000%
2026-08-25	47.890	48.300	48.760	47.680	0.400	0.835%	593.10万	0.00亿	0.000%
2026-08-24	49.100	47.900	49.210	47.610	-1.300	-2.642%	672.33万	0.00亿	0.000%
2026-08-21	48.950	49.200	49.320	48.160	0.430	0.882%	498.57万	0.00亿	0.000%
2026-08-20	49.100	48.770	49.470	48.660	-0.060	-0.123%	598.25万	0.00亿	0.000%
2026-08-19	51.600	48.830	51.600	48.780	-2.360	-4.610%	1,234.05万	0.00亿	0.000%
2026-08-18	52.330	51.190	52.350	50.600	-1.170	-2.235%	1,084.96万	0.00亿	0.000%
2026-08-17	51.950	52.360	52.400	51.160	0.600	1.159%	897.21万	0.00亿	0.000%
2026-08-14	51.710	51.760	52.150	51.220	0.050	0.097%	605.67万	0.00亿	0.000%
2026-08-13	53.000	51.710	53.240	51.700	-1.210	-2.286%	940.69万	0.00亿	0.000%
2026-08-12	52.610	52.920	53.430	52.500	0.320	0.608%	647.13万	0.00亿	0.000%
2026-08-11	52.970	52.600	53.300	52.310	-0.980	-1.829%	777.07万	0.00亿	0.000%
2026-08-10	53.500	53.580	53.710	52.870	0.420	0.790%	919.79万	0.00亿	0.000%
2026-08-07	52.560	53.160	53.380	52.130	-0.170	-0.319%	1,063.97万	0.00亿	0.000%
2026-08-06	54.620	53.330	54.650	52.900	-1.440	-2.629%	1,242.95万	0.00亿	0.000%
2026-08-05	53.380	54.770	55.230	53.200	1.120	2.088%	1,521.32万	0.00亿	0.000%
2026-08-04	54.120	53.650	54.500	52.620	-0.450	-0.832%	1,216.26万	0.00亿	0.000%
2026-08-03	53.160	54.100	55.200	52.910	1.370	2.598%	1,561.25万	0.00亿	0.000%
2026-07-31	53.700	52.730	53.970	52.470	-0.310	-0.584%	1,352.71万	0.00亿	0.000%
2026-07-30	51.800	53.040	53.500	51.600	0.970	1.863%	1,209.04万	0.00亿	0.000%
2026-07-29	50.000	52.070	52.360	49.870	2.010	4.015%	1,204.67万	0.00亿	0.000%
2026-07-28	50.000	50.060	50.500	49.670	-0.560	-1.106%	706.71万	0.00亿	0.000%
2026-07-27	49.680	50.620	50.700	49.220	0.920	1.851%	747.59万	0.00亿	0.000%
2026-07-24	51.280	49.700	51.290	49.680	-2.100	-4.054%	824.45万	0.00亿	0.000%
2026-07-23	50.780	51.800	52.200	50.040	1.020	2.009%	1,029.75万	0.00亿	0.000%
2026-07-22	52.000	50.780	52.000	50.320	-1.340	-2.571%	1,019.94万	0.00亿	0.000%
2026-07-21	50.600	52.120	52.730	50.420	0.740	1.440%	1,484.20万	0.00亿	0.000%
2026-07-20	48.200	51.380	51.580	46.260	3.280	6.819%	1,661.51万	0.00亿	0.000%
2026-07-17	50.130	48.100	50.890	48.100	-2.540	-5.016%	1,227.79万	0.00亿	0.000%
2026-07-16	50.180	50.640	51.300	50.010	-0.170	-0.335%	821.51万	0.00亿	0.000%
2026-07-15	50.570	50.810	51.440	50.200	0.290	0.574%	885.70万	0.00亿	0.000%
2026-07-14	52.300	50.520	52.370	49.430	-1.820	-3.477%	1,581.87万	0.00亿	0.000%
2026-07-13	56.010	52.340	56.040	52.180	-3.990	-7.083%	1,679.19万	0.00亿	0.000%
2026-07-10	53.610	56.330	58.820	53.130	2.360	4.373%	2,599.25万	0.00亿	0.000%
2026-07-09	52.930	53.970	54.120	50.220	1.090	2.061%	1,838.96万	0.00亿	0.000%
2026-07-08	54.090	52.880	54.600	52.620	-1.210	-2.237%	1,137.25万	0.00亿	0.000%
2026-07-07	55.800	54.090	56.340	53.930	-1.810	-3.238%	1,218.92万	0.00亿	0.000%
2026-07-06	58.200	55.900	59.100	55.610	-1.700	-2.951%	1,640.56万	0.00亿	0.000%
2026-07-03	57.080	57.600	58.560	56.810	0.700	1.230%	1,670.92万	0.00亿	0.000%
2026-07-02	59.300	56.900	59.820	56.480	-3.020	-5.040%	2,265.08万	0.00亿	0.000%
2026-07-01	62.200	59.920	62.470	59.700	-2.490	-3.990%	2,796.44万	0.00亿	0.000%
2026-06-30	59.680	62.410	63.440	58.680	2.810	4.715%	3,444.29万	0.00亿	0.000%
2026-06-29	57.960	59.600	63.260	57.310	6.900	13.093%	4,433.03万	0.00亿	0.000%
2026-06-26	55.630	52.700	56.060	52.680	-2.440	-4.425%	1,624.10万	0.00亿	0.000%
2026-06-25	55.560	55.140	57.380	54.550	-0.740	-1.324%	1,437.56万	0.00亿	0.000%
2026-06-24	56.600	55.880	56.600	55.140	-0.390	-0.693%	1,247.38万	0.00亿	0.000%
2026-06-23	58.880	56.270	58.890	56.000	-2.880	-4.869%	1,599.54万	0.00亿	0.000%
2026-06-22	59.400	59.150	59.590	57.340	-0.750	-1.252%	1,771.57万	0.00亿	0.000%
2026-06-18	58.200	59.900	60.780	57.600	1.700	2.921%	1,834.20万	0.00亿	0.000%
2026-06-17	58.000	58.200	58.560	57.110	-0.140	-0.240%	1,528.16万	0.00亿	0.000%
2026-06-16	56.980	58.340	59.400	56.000	1.360	2.387%	1,965.84万	0.00亿	0.000%
2026-06-15	54.360	56.980	57.060	54.150	2.970	5.499%	1,907.67万	0.00亿	0.000%
2026-06-12	54.180	54.010	55.700	53.700	0.710	1.332%	1,776.47万	0.00亿	0.000%
2026-06-11	53.200	53.300	54.030	52.610	-0.200	-0.374%	1,124.11万	0.00亿	0.000%
2026-06-10	55.400	53.500	55.500	53.130	-2.540	-4.532%	1,667.45万	0.00亿	0.000%
2026-06-09	55.650	56.040	56.320	54.320	0.830	1.503%	1,619.38万	0.00亿	0.000%
2026-06-08	58.500	55.210	59.180	54.940	-5.080	-8.426%	2,334.90万	0.00亿	0.000%
2026-06-05	63.100	60.290	63.280	60.280	-2.320	-3.705%	1,731.66万	0.00亿	0.000%
2026-06-04	62.540	62.610	63.480	61.600	-0.890	-1.402%	1,418.61万	0.00亿	0.000%
2026-06-03	63.600	63.500	66.060	62.280	-0.310	-0.486%	2,079.87万	0.00亿	0.000%
2026-06-02	67.310	63.810	67.500	62.620	-3.110	-4.647%	1,840.36万	0.00亿	0.000%
2026-06-01	66.800	66.920	69.180	66.490	-0.240	-0.357%	1,605.27万	0.00亿	0.000%
2026-05-29	72.100	67.160	73.320	67.110	-5.310	-7.327%	2,647.19万	0.00亿	0.000%
2026-05-28	70.330	72.470	73.330	69.850	2.660	3.810%	3,035.28万	0.00亿	0.000%
2026-05-27	68.680	69.810	72.100	68.600	0.470	0.678%	2,631.74万	0.00亿	0.000%
2026-05-26	71.550	69.340	71.600	68.470	-3.550	-4.870%	3,137.61万	0.00亿	0.000%
2026-05-25	64.490	72.890	73.480	63.770	9.460	14.914%	4,349.26万	0.00亿	0.000%
2026-05-22	64.600	63.430	65.460	62.630	1.580	2.555%	1,652.75万	0.00亿	0.000%
2026-05-21	62.640	61.850	65.930	61.720	-0.450	-0.722%	2,046.16万	0.00亿	0.000%
2026-05-20	62.710	62.300	62.930	61.740	-0.780	-1.237%	1,056.70万	0.00亿	0.000%
2026-05-19	63.420	63.080	63.500	61.550	0.040	0.063%	1,109.86万	0.00亿	0.000%
2026-05-18	62.530	63.040	64.060	62.260	0.030	0.048%	952.41万	0.00亿	0.000%
2026-05-15	64.460	63.010	64.940	62.600	-1.450	-2.249%	1,502.05万	0.00亿	0.000%
2026-05-14	67.530	64.460	68.060	64.460	-2.920	-4.334%	1,524.47万	0.00亿	0.000%
2026-05-13	66.100	67.380	67.780	65.940	0.830	1.247%	1,303.60万	0.00亿	0.000%
2026-05-12	68.400	66.550	68.570	66.180	-1.610	-2.362%	1,443.96万	0.00亿	0.000%
2026-05-11	68.680	68.160	69.730	67.710	0.720	1.068%	1,690.52万	0.00亿	0.000%
2026-05-08	67.180	67.440	67.680	66.260	-0.010	-0.015%	1,386.04万	0.00亿	0.000%
2026-05-07	65.800	67.450	67.710	64.970	2.450	3.769%	1,678.85万	0.00亿	0.000%
2026-05-06	64.380	65.000	67.360	64.380	0.680	1.057%	2,150.10万	0.00亿	0.000%
2026-04-30	61.800	64.320	64.760	61.380	1.850	2.961%	2,231.60万	0.00亿	0.000%
2026-04-29	62.090	62.470	62.630	59.810	-4.780	-7.108%	3,078.46万	0.00亿	0.000%
2026-04-28	69.830	67.250	70.400	66.840	-2.780	-3.970%	1,630.17万	0.00亿	0.000%
2026-04-27	69.410	70.030	71.100	67.800	0.450	0.647%	1,643.50万	0.00亿	0.000%
2026-04-24	71.000	69.580	71.590	69.410	-2.020	-2.821%	1,421.28万	0.00亿	0.000%
2026-04-23	74.100	71.600	74.320	71.010	-2.320	-3.139%	1,626.95万	0.00亿	0.000%
2026-04-22	73.700	73.920	74.540	73.300	-0.210	-0.283%	1,301.64万	0.00亿	0.000%
2026-04-21	75.200	74.130	75.600	73.910	-0.820	-1.094%	1,244.54万	0.00亿	0.000%
2026-04-20	73.130	74.950	75.080	72.640	1.820	2.489%	1,679.59万	0.00亿	0.000%
2026-04-17	72.900	73.130	73.780	72.490	-0.230	-0.314%	1,105.05万	0.00亿	0.000%
2026-04-16	72.830	73.360	73.460	71.790	0.460	0.631%	1,169.15万	0.00亿	0.000%
2026-04-15	72.600	72.900	75.830	71.820	-0.160	-0.219%	1,988.72万	0.00亿	0.000%
2026-04-14	72.110	73.060	73.570	72.110	1.480	2.068%	1,071.91万	0.00亿	0.000%
2026-04-13	71.880	71.580	72.120	71.200	-0.510	-0.707%	790.11万	0.00亿	0.000%
2026-04-10	72.670	72.090	73.470	71.900	0.300	0.418%	1,050.39万	0.00亿	0.000%
2026-04-09	71.960	71.790	72.690	71.320	-1.080	-1.482%	847.17万	0.00亿	0.000%
2026-04-08	69.920	72.870	72.900	69.920	4.670	6.848%	1,456.19万	0.00亿	0.000%
2026-04-07	68.140	68.200	69.180	67.680	0.000	0.000%	705.60万	0.00亿	0.000%
2026-04-03	69.200	68.180	69.880	67.910	0.000	0.000%	726.55万	0.00亿	0.000%
2026-04-02	71.570	69.200	71.570	68.770	0.000	0.000%	928.31万	0.00亿	0.000%
2026-04-01	72.400	71.520	72.400	70.870	0.000	0.000%	842.04万	0.00亿	0.000%