西部证券(002673)股票信息
| 股票代码 | 002673 |
| 股票名称 | 西部证券 |
| 最新价/元 | 8.69 |
| 涨跌额/元 | 0.79 |
| 涨跌幅/% | 10.00 |
| 买入/元 | 8.69 |
| 卖出/元 | 0.00 |
| 昨收/元 | 7.90 |
| 今开/元 | 8.61 |
| 最高/元 | 8.69 |
| 最低/元 | 8.28 |
| 成交量/手 | 2569716.29 |
| 成交额/万 | 220209.15 |
| 股净值/元 | 33.32 |
| 市净率 | 1.38 |
| 总市值/万 | 3884066.50 |
| 流通值/万 | 3570890.11 |
| 换手率/% | 6.25 |
| 入市日期 | 2012-05-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:03 |
西部证券(002673)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 8.61 | 8.69 | 0.79 | 10.00 | 2569716.29 | 220209.15 | 6.25 |
| 2024-09-27 | 7.42 | 7.90 | 0.72 | 10.03 | 2143481.78 | 161491.65 | 5.22 |
| 2024-09-26 | 6.81 | 7.18 | 0.32 | 4.67 | 1119624.29 | 78394.63 | 2.72 |
| 2024-09-25 | 6.82 | 6.86 | 0.13 | 1.93 | 1149723.93 | 79705.40 | 2.80 |
| 2024-09-24 | 6.45 | 6.73 | 0.33 | 5.16 | 866824.67 | 57370.11 | 2.11 |
| 2024-09-23 | 6.42 | 6.40 | -0.02 | -0.31 | 175579.30 | 11252.10 | 0.43 |
| 2024-09-20 | 6.42 | 6.42 | -0.01 | -0.16 | 209488.75 | 13402.64 | 0.51 |
| 2024-09-19 | 6.31 | 6.43 | 0.16 | 2.55 | 381031.96 | 24383.85 | 0.93 |
| 2024-09-18 | 6.33 | 6.27 | -0.07 | -1.10 | 284411.28 | 17763.29 | 0.69 |
| 2024-09-13 | 6.34 | 6.34 | 0.00 | 0.00 | 226653.87 | 14447.92 | 0.55 |
| 2024-09-12 | 6.35 | 6.34 | -0.02 | -0.31 | 198854.48 | 12642.42 | 0.48 |
| 2024-09-11 | 6.38 | 6.36 | -0.05 | -0.78 | 210929.48 | 13409.11 | 0.51 |
| 2024-09-10 | 6.43 | 6.41 | -0.02 | -0.31 | 319339.44 | 20320.61 | 0.78 |
| 2024-09-09 | 6.38 | 6.43 | -0.02 | -0.31 | 378036.76 | 24314.64 | 0.92 |
| 2024-09-06 | 6.52 | 6.45 | 0.01 | 0.16 | 641257.09 | 41786.44 | 1.56 |
| 2024-09-05 | 6.40 | 6.44 | 0.04 | 0.63 | 208027.61 | 13360.36 | 0.51 |
| 2024-09-04 | 6.36 | 6.40 | 0.01 | 0.16 | 270777.88 | 17397.87 | 0.66 |
| 2024-09-03 | 6.36 | 6.39 | 0.02 | 0.31 | 241226.49 | 15424.41 | 0.59 |
| 2024-09-02 | 6.44 | 6.37 | -0.12 | -1.85 | 383467.32 | 24576.27 | 0.93 |
| 2024-08-30 | 6.37 | 6.49 | 0.08 | 1.25 | 700961.02 | 45615.99 | 1.71 |
| 2024-08-29 | 6.27 | 6.41 | 0.11 | 1.75 | 354219.94 | 22577.24 | 0.86 |
| 2024-08-28 | 6.31 | 6.30 | -0.05 | -0.79 | 260468.66 | 16402.23 | 0.63 |
| 2024-08-27 | 6.43 | 6.35 | -0.14 | -2.16 | 377564.91 | 23992.76 | 0.92 |
| 2024-08-26 | 6.35 | 6.49 | 0.17 | 2.69 | 671999.78 | 43659.84 | 1.64 |
| 2024-08-23 | 6.19 | 6.32 | 0.07 | 1.12 | 406185.52 | 25502.00 | 0.99 |
| 2024-08-22 | 6.48 | 6.25 | -0.01 | -0.16 | 714296.50 | 45798.90 | 1.74 |
| 2024-08-21 | 6.25 | 6.26 | -0.01 | -0.16 | 138361.91 | 8655.81 | 0.34 |
| 2024-08-20 | 6.35 | 6.27 | -0.09 | -1.42 | 197360.64 | 12419.34 | 0.48 |
| 2024-08-19 | 6.35 | 6.36 | 0.05 | 0.79 | 177277.05 | 11243.51 | 0.43 |
| 2024-08-16 | 6.38 | 6.31 | -0.06 | -0.94 | 193489.26 | 12238.47 | 0.47 |
| 2024-08-15 | 6.32 | 6.37 | 0.05 | 0.79 | 241094.07 | 15387.51 | 0.59 |
| 2024-08-14 | 6.34 | 6.32 | -0.05 | -0.79 | 162902.07 | 10345.79 | 0.40 |
| 2024-08-13 | 6.28 | 6.37 | 0.09 | 1.43 | 185114.76 | 11690.72 | 0.45 |
| 2024-08-12 | 6.25 | 6.28 | -0.02 | -0.32 | 180428.72 | 11301.89 | 0.44 |
| 2024-08-09 | 6.44 | 6.30 | -0.05 | -0.79 | 219136.00 | 13945.74 | 0.53 |
| 2024-08-08 | 6.34 | 6.35 | 0.01 | 0.16 | 276740.52 | 17648.85 | 0.67 |
| 2024-08-07 | 6.35 | 6.34 | -0.02 | -0.31 | 189445.57 | 12021.94 | 0.46 |
| 2024-08-06 | 6.39 | 6.36 | 0.02 | 0.32 | 219237.40 | 13921.05 | 0.53 |
| 2024-08-05 | 6.36 | 6.34 | -0.08 | -1.25 | 335088.15 | 21506.76 | 0.82 |
| 2024-08-02 | 6.51 | 6.42 | -0.13 | -1.99 | 306883.54 | 19881.46 | 0.75 |
| 2024-08-01 | 6.50 | 6.55 | 0.02 | 0.31 | 526189.40 | 34411.90 | 1.28 |
| 2024-07-31 | 6.22 | 6.53 | 0.32 | 5.15 | 846320.38 | 54641.70 | 2.06 |
| 2024-07-30 | 6.16 | 6.21 | 0.02 | 0.32 | 210304.60 | 13042.24 | 0.51 |
| 2024-07-29 | 6.18 | 6.19 | 0.00 | 0.00 | 242436.51 | 15030.94 | 0.59 |
| 2024-07-26 | 6.04 | 6.19 | 0.14 | 2.31 | 368227.09 | 22723.46 | 0.90 |
| 2024-07-25 | 5.91 | 6.05 | 0.10 | 1.68 | 275612.45 | 16630.72 | 0.67 |
| 2024-07-24 | 6.03 | 5.95 | -0.10 | -1.65 | 265327.46 | 15899.04 | 0.65 |
| 2024-07-23 | 6.17 | 6.05 | -0.13 | -2.10 | 280624.44 | 17201.23 | 0.68 |
| 2024-07-22 | 6.24 | 6.18 | -0.02 | -0.32 | 305913.98 | 18945.56 | 0.74 |
| 2024-07-19 | 6.14 | 6.20 | 0.04 | 0.65 | 312160.82 | 19269.52 | 0.76 |
| 2024-07-18 | 6.12 | 6.16 | 0.03 | 0.49 | 298160.19 | 18164.08 | 0.73 |
| 2024-07-17 | 6.11 | 6.13 | 0.02 | 0.33 | 219535.28 | 13484.20 | 0.53 |
| 2024-07-16 | 6.10 | 6.11 | 0.00 | 0.00 | 195366.16 | 11922.03 | 0.48 |
| 2024-07-15 | 6.14 | 6.11 | -0.05 | -0.81 | 176494.52 | 10784.57 | 0.43 |
| 2024-07-12 | 6.15 | 6.16 | -0.01 | -0.16 | 205361.60 | 12636.83 | 0.50 |
| 2024-07-11 | 6.15 | 6.17 | 0.09 | 1.48 | 337899.56 | 20787.98 | 0.82 |
| 2024-07-10 | 6.11 | 6.08 | -0.04 | -0.65 | 268835.23 | 16445.63 | 0.65 |
| 2024-07-09 | 5.95 | 6.12 | 0.16 | 2.69 | 348668.66 | 21077.51 | 0.85 |
| 2024-07-08 | 6.07 | 5.96 | -0.13 | -2.14 | 256895.10 | 15420.53 | 0.63 |
| 2024-07-05 | 6.03 | 6.09 | 0.07 | 1.16 | 293346.38 | 17765.81 | 0.71 |
| 2024-07-04 | 6.17 | 6.02 | -0.15 | -2.43 | 355338.97 | 21603.63 | 0.86 |
| 2024-07-03 | 6.15 | 6.17 | 0.00 | 0.00 | 202973.79 | 12535.69 | 0.49 |
| 2024-07-02 | 6.20 | 6.17 | -0.04 | -0.64 | 261468.54 | 16206.83 | 0.64 |
| 2024-07-01 | 6.16 | 6.21 | 0.02 | 0.32 | 326497.70 | 20164.51 | 0.79 |
| 2024-06-28 | 6.22 | 6.19 | -0.01 | -0.16 | 516169.42 | 32196.89 | 1.26 |
| 2024-06-27 | 6.32 | 6.20 | -0.17 | -2.67 | 413632.04 | 25911.70 | 1.01 |
| 2024-06-26 | 6.27 | 6.37 | 0.10 | 1.60 | 458147.18 | 28912.60 | 1.11 |
| 2024-06-25 | 6.51 | 6.36 | -0.21 | -3.20 | 695618.71 | 44595.21 | 1.69 |
| 2024-06-24 | 6.63 | 6.57 | -0.20 | -2.95 | 1059495.99 | 70409.38 | 2.58 |
| 2024-06-21 | 6.90 | 6.77 | 0.31 | 4.80 | 1730799.34 | 118988.52 | 4.21 |
| 2024-06-20 | 6.55 | 6.46 | -0.11 | -1.67 | 253825.75 | 16524.91 | 0.62 |
| 2024-06-19 | 6.66 | 6.57 | -0.06 | -0.91 | 230649.71 | 15261.78 | 0.56 |
| 2024-06-18 | 6.57 | 6.63 | 0.06 | 0.91 | 271912.71 | 18006.57 | 0.66 |
| 2024-06-17 | 6.52 | 6.57 | 0.00 | 0.00 | 271521.12 | 17799.22 | 0.66 |
| 2024-06-14 | 6.46 | 6.57 | 0.11 | 1.70 | 509663.95 | 33235.07 | 1.24 |
| 2024-06-13 | 6.50 | 6.46 | -0.04 | -0.62 | 212978.93 | 13770.87 | 0.52 |
| 2024-06-12 | 6.47 | 6.50 | 0.03 | 0.46 | 202773.30 | 13153.28 | 0.49 |
| 2024-06-11 | 6.43 | 6.47 | -0.03 | -0.46 | 247648.48 | 16073.57 | 0.60 |
| 2024-06-07 | 6.51 | 6.50 | 0.01 | 0.15 | 480706.05 | 31080.07 | 1.17 |
| 2024-06-06 | 6.68 | 6.49 | -0.17 | -2.55 | 516971.30 | 33799.01 | 1.26 |
| 2024-06-05 | 6.73 | 6.66 | -0.08 | -1.19 | 248144.80 | 16638.97 | 0.60 |
| 2024-06-04 | 6.65 | 6.74 | 0.05 | 0.75 | 303211.59 | 20312.35 | 0.74 |
| 2024-06-03 | 6.76 | 6.69 | -0.09 | -1.33 | 385803.60 | 25852.76 | 0.94 |
| 2024-05-31 | 6.79 | 6.78 | -0.01 | -0.15 | 293421.25 | 19919.56 | 0.71 |
| 2024-05-30 | 6.76 | 6.79 | 0.01 | 0.15 | 302509.02 | 20496.56 | 0.74 |
| 2024-05-29 | 6.75 | 6.78 | 0.03 | 0.44 | 260678.71 | 17641.96 | 0.63 |
| 2024-05-28 | 6.80 | 6.75 | -0.06 | -0.88 | 259667.09 | 17550.56 | 0.63 |
| 2024-05-27 | 6.78 | 6.81 | 0.05 | 0.74 | 360017.34 | 24353.43 | 0.88 |
| 2024-05-24 | 6.79 | 6.76 | -0.06 | -0.88 | 336403.02 | 22873.04 | 0.82 |
| 2024-05-23 | 6.98 | 6.82 | -0.20 | -2.85 | 513909.34 | 35356.64 | 1.25 |
| 2024-05-22 | 6.98 | 7.02 | 0.04 | 0.57 | 309419.98 | 21646.86 | 0.75 |
| 2024-05-21 | 7.04 | 6.98 | -0.06 | -0.85 | 347672.20 | 24345.97 | 0.85 |
| 2024-05-20 | 7.06 | 7.04 | -0.02 | -0.28 | 469673.36 | 33168.24 | 1.14 |
| 2024-05-17 | 6.96 | 7.06 | 0.08 | 1.15 | 451378.17 | 31612.12 | 1.10 |
| 2024-05-16 | 7.05 | 6.98 | -0.06 | -0.85 | 659235.75 | 46298.57 | 1.60 |
| 2024-05-15 | 7.42 | 7.04 | -0.33 | -4.48 | 1102465.86 | 79074.53 | 2.68 |
| 2024-05-14 | 7.35 | 7.37 | 0.00 | 0.00 | 742505.76 | 54282.36 | 1.81 |
| 2024-05-13 | 7.26 | 7.37 | 0.07 | 0.96 | 916366.99 | 66954.34 | 2.23 |
| 2024-05-10 | 7.24 | 7.30 | 0.02 | 0.28 | 647361.62 | 47081.93 | 1.58 |
| 2024-05-09 | 7.25 | 7.28 | 0.04 | 0.55 | 597994.95 | 43589.37 | 1.46 |
日K线
周K线
月K线
