证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

西部资源(600139)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-24 29.25 30.00 28.07 28.09 139307 4072374 -1.13 -3.87%
2009-11-23 28.93 29.31 28.80 29.22 77465 2250521 0.29 1.00%
2009-11-20 29.30 29.30 28.76 28.93 104480 3033798 -0.54 -1.83%
2009-11-19 28.17 29.50 28.06 29.47 190120 5504785 1.32 4.69%
2009-11-18 28.21 28.28 27.84 28.15 67939 1902258 -0.06 -0.21%
2009-11-17 28.71 29.10 28.00 28.21 92490 2626099 -0.19 -0.67%
2009-11-16 27.50 28.90 27.45 28.40 130347 3687904 1.12 4.11%
2009-11-13 27.00 27.35 26.75 27.28 44533 1203895 -0.03 -0.11%
2009-11-12 27.40 27.80 27.10 27.31 37771 1037395 0.00 0.00%
2009-11-11 27.74 27.74 26.98 27.31 53271 1453545 -0.32 -1.16%
2009-11-10 28.28 28.41 27.59 27.63 80286 2231683 -0.41 -1.46%
2009-11-09 28.10 28.50 27.89 28.04 89190 2509652 0.22 0.79%
2009-11-06 27.27 28.19 27.27 27.82 108675 3021428 0.57 2.09%
2009-11-05 27.59 27.77 26.98 27.25 64318 1751677 -0.25 -0.91%
2009-11-04 27.25 27.88 27.05 27.50 86799 2387570 0.33 1.22%
2009-11-03 26.90 27.60 26.68 27.17 69220 1882969 0.61 2.30%
2009-11-02 25.06 26.68 25.05 26.56 71349 1857036 0.36 1.37%
2009-10-30 26.95 26.95 26.00 26.20 67677 1793825 0.22 0.85%
2009-10-29 26.75 26.75 25.85 25.98 87945 2315302 -1.49 -5.42%
2009-10-28 27.27 27.98 26.79 27.47 81480 2227018 0.00 0.00%
2009-10-27 28.50 28.71 27.45 27.47 138979 3904087 -1.74 -5.96%
2009-10-26 28.30 29.50 27.70 29.21 199777 5758711 1.19 4.25%
2009-10-23 27.58 28.44 27.50 28.02 101226 2835262 0.32 1.16%
2009-10-22 28.10 28.58 27.60 27.70 82291 2310678 -0.16 -0.57%
2009-10-21 28.29 28.37 27.59 27.86 105221 2941888 -0.40 -1.42%
2009-10-20 29.00 29.10 27.90 28.26 161184 4569823 -0.25 -0.88%
2009-10-19 26.88 28.88 26.80 28.51 184473 5171080 1.52 5.63%
2009-10-16 26.81 27.23 26.60 26.99 79981 2152500 -0.03 -0.11%
2009-10-15 27.50 27.80 26.85 27.02 106580 2902693 -0.17 -0.62%
2009-10-14 26.04 28.00 25.80 27.19 161872 4359765 1.15 4.42%
2009-10-13 25.62 26.20 25.41 26.04 63960 1655391 0.23 0.89%
2009-10-12 27.00 27.00 25.70 25.81 125343 3275482 -0.83 -3.12%
2009-10-09 26.00 26.64 25.40 26.64 133707 3518918 2.42 9.99%
2009-09-30 24.60 25.65 24.03 24.22 93145 2306368 0.29 1.21%
2009-09-29 24.61 25.00 23.56 23.93 92914 2245231 -2.12 -8.14%
2009-09-25 25.91 27.18 25.61 26.05 114549 3032096 -0.50 -1.88%
2009-09-24 25.00 27.30 23.54 26.55 134852 3424089 1.22 4.82%
2009-09-23 26.38 27.25 25.30 25.33 89129 2323267 -1.08 -4.09%
2009-09-22 27.48 27.76 26.39 26.41 80256 2172678 -1.28 -4.62%
N 2009-09-21 26.72 27.86 25.92 27.69 112360 3019065 0.22 0.80%
2009-09-18 28.95 28.95 26.38 27.47 140655 3919610 -1.47 -5.08%
2009-09-17 28.92 29.75 28.59 28.94 168446 4896656 -0.15 -0.52%
2009-09-16 29.05 30.10 27.58 29.09 259122 7447899 0.04 0.14%
N 2009-09-15 26.98 29.70 26.72 29.05 263336 7490554 1.96 7.24%
N 2009-09-14 26.29 27.38 26.01 27.09 196980 5285999 0.31 1.16%
N 2009-09-11 25.69 28.10 25.31 26.78 235915 6381583 1.02 3.96%
N 2009-09-10 26.10 26.90 25.71 25.76 201433 5263800 -1.06 -3.95%
N 2009-09-09 26.70 28.50 25.73 26.82 305801 8264372 0.22 0.83%
N 2009-09-08 23.98 26.60 23.40 26.60 272623 6920962 2.42 10.01%
N 2009-09-07 21.90 24.18 21.55 24.18 248727 5797951 2.18 9.91%
2009-09-04 22.55 23.11 21.71 22.00 259038 5854874 0.99 4.71%
2009-09-03 19.18 21.01 19.18 21.01 95516 1969203 1.91 10.00%
2009-09-02 19.20 19.89 18.60 19.10 81431 1554129 -1.07 -5.30%
2009-09-01 20.01 21.98 19.83 20.17 60516 1276426 -9.06 -31.00%
2009-08-31 32.00 32.00 29.23 29.23 62824 1889446 -3.25 -10.01%
2009-08-28 33.25 34.98 32.30 32.48 82520 2783694 -0.85 -2.55%
2009-08-27 33.36 34.58 32.65 33.33 87162 2910049 -0.71 -2.09%
2009-08-26 34.50 37.34 33.50 34.04 121264 4281887 -0.95 -2.71%
N 2009-08-25 32.00 35.02 30.18 34.99 175285 5690488 3.11 9.76%
N 2009-08-24 29.85 31.88 29.82 31.88 113417 3533158 2.90 10.01%
2009-08-21 26.55 29.50 25.70 28.98 105231 2912508 2.09 7.77%
2009-08-20 24.90 27.15 24.90 26.89 69045 1823601 1.75 6.96%
2009-08-19 27.20 28.18 25.09 25.14 70371 1857522 -2.73 -9.79%
N 2009-08-18 25.87 28.20 25.87 27.87 106366 2865865 -0.87 -3.03%
2009-08-14 27.99 29.36 27.41 28.74 129308 3696514 2.03 7.60%
N 2009-08-13 24.80 26.71 24.50 26.71 48604 1267343 2.34 9.60%
2009-08-12 26.38 26.50 24.00 24.37 36914 928407 -2.18 -8.21%
2009-08-11 26.98 26.98 26.30 26.55 17151 455231 -0.44 -1.63%
2009-08-10 26.72 27.35 26.20 26.99 36236 972694 0.85 3.25%
2009-08-07 27.00 27.60 26.01 26.14 34375 924056 -1.16 -4.25%
2009-08-06 28.50 28.50 26.81 27.30 45070 1231319 -1.23 -4.31%
2009-08-05 29.63 29.80 27.80 28.53 59880 1716487 -1.07 -3.62%
2009-08-04 29.40 30.13 28.67 29.60 69124 2030865 0.47 1.61%
2009-08-03 29.59 30.40 28.50 29.13 82886 2436820 -0.50 -1.69%
2009-07-31 28.51 30.40 27.40 29.63 102187 2953248 1.43 5.07%
N 2009-07-30 29.88 30.20 26.65 28.20 90647 2591208 -0.85 -2.93%
N 2009-07-29 28.58 29.85 28.00 29.05 92395 2657062 -0.04 -0.14%
N 2009-07-28 29.50 30.12 28.50 29.09 106816 3109934 -1.31 -4.31%
N 2009-07-27 30.69 31.80 28.70 30.40 136545 4117061 0.47 1.57%
N 2009-07-24 27.00 29.93 27.00 29.93 127310 3695654 2.72 10.00%
N 2009-07-23 24.83 27.21 24.83 27.21 79186 2070684 2.47 9.98%
2009-07-22 22.50 24.74 22.02 24.74 94270 2273510 2.28 10.15%
N 2009-07-21 22.79 23.00 21.65 22.46 104699 2350891 1.52 7.26%
2009-07-17 20.32 21.16 19.80 20.94 45101 928181 0.62 3.05%
2009-07-16 20.78 21.48 20.18 20.32 53531 1122578 0.02 0.10%
2009-07-15 19.60 20.50 19.60 20.30 44922 903138 0.83 4.26%
2009-07-14 19.35 19.66 19.35 19.47 23118 450297 0.12 0.62%
2009-07-13 19.54 19.73 19.26 19.35 28539 554722 -0.49 -2.47%
2009-07-10 19.26 20.56 19.26 19.84 41162 823453 0.54 2.80%
2009-07-09 19.13 19.40 19.12 19.30 21320 410198 -0.04 -0.21%
2009-07-08 19.00 19.58 18.72 19.34 22677 436140 0.10 0.52%
2009-07-07 19.25 19.60 18.80 19.24 25811 496607 -0.03 -0.16%
2009-07-06 19.20 19.95 18.93 19.27 40073 778377 0.51 2.72%
2009-07-03 18.70 18.98 18.42 18.76 38309 715056 -0.06 -0.32%
2009-07-02 18.95 20.00 18.75 18.82 90459 1740813 -0.08 -0.42%
2009-07-01 17.60 19.23 17.29 18.90 72218 1327180 1.16 6.54%
2009-06-30 17.80 18.25 17.31 17.74 64412 1152280 -0.08 -0.45%
N 2009-06-29 16.74 17.88 16.38 17.82 88588 1525396 0.91 5.38%
2009-06-25 15.94 16.97 15.63 16.91 91848 1504332 0.95 5.95%
2009-06-24 15.05 16.19 15.02 15.96 54168 854217 0.83 5.49%
2009-06-23 14.75 15.34 14.68 15.13 24003 359826 -0.02 -0.13%
N 2009-06-22 15.45 15.60 15.11 15.15 27471 420382 -0.33 -2.13%
2009-06-19 15.81 15.93 15.26 15.48 31996 496996 -0.43 -2.70%
N 2009-06-18 15.73 15.98 15.70 15.91 33919 537123 0.27 1.73%
N 2009-06-17 15.72 15.78 15.33 15.64 27545 427510 0.03 0.19%
2009-06-16 15.45 15.80 15.29 15.61 22478 348705 -0.10 -0.64%
2009-06-15 15.60 15.88 15.38 15.71 31195 485920 -0.26 -1.63%
N 2009-06-12 15.92 16.36 15.70 15.97 57113 917132 0.05 0.31%
N 2009-06-11 16.38 16.45 15.63 15.92 67100 1077134 -0.46 -2.81%
N 2009-06-10 15.08 16.38 15.08 16.38 101678 1615441 1.47 9.86%
2009-06-09 15.15 15.29 14.35 14.91 66596 972346 -0.25 -1.65%
2009-06-08 15.70 15.97 15.00 15.16 53764 829049 -0.84 -5.25%
2009-06-05 16.49 16.80 15.75 16.00 90375 1462717 -0.19 -1.17%
2009-06-04 16.21 16.88 15.68 16.19 73174 1180378 -0.61 -3.63%
2009-06-03 15.43 16.90 15.30 16.80 61109 992144 1.32 8.53%
2009-06-02 15.40 15.79 15.31 15.48 29282 456250 -5.70 -26.91%
N 2009-06-01 21.48 22.03 21.10 21.18 42762 922485 1.14 5.69%
2009-05-27 19.79 20.30 19.62 20.04 9692 193990 0.42 2.14%
2009-05-26 19.85 20.50 19.50 19.62 13097 261044 -0.25 -1.26%
2009-05-25 18.88 20.20 17.80 19.87 25440 474621 0.15 0.76%