西部黄金 sh.601069
28.13
+1.77%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 27.67 | 28.31 | 27.00 | 28.13 | +1.77% | 3.55 | 1.44% |
| 2026-05-21 | 28.81 | 29.20 | 27.52 | 27.64 | -2.61% | 3.76 | 1.49% |
| 2026-05-20 | 28.21 | 28.41 | 27.71 | 28.38 | -1.59% | 3.49 | 1.40% |
| 2026-05-19 | 29.45 | 29.45 | 28.47 | 28.84 | -1.54% | 3.60 | 1.41% |
| 2026-05-18 | 28.95 | 29.60 | 28.93 | 29.29 | -1.68% | 4.70 | 1.82% |
| 2026-05-15 | 31.16 | 31.38 | 29.51 | 29.79 | -6.79% | 8.12 | 3.04% |
| 2026-05-14 | 33.00 | 33.44 | 31.92 | 31.96 | -3.91% | 5.55 | 1.93% |
| 2026-05-13 | 33.94 | 34.32 | 32.95 | 33.26 | -1.71% | 5.21 | 1.76% |
| 2026-05-12 | 35.10 | 35.29 | 33.70 | 33.84 | -2.37% | 5.78 | 1.90% |
| 2026-05-11 | 35.07 | 35.46 | 34.21 | 34.66 | -2.59% | 8.76 | 2.84% |
| 2026-05-08 | 33.86 | 35.93 | 33.85 | 35.58 | +4.10% | 12.40 | 3.97% |
| 2026-05-07 | 34.55 | 34.67 | 33.52 | 34.18 | +0.03% | 8.19 | 2.71% |
| 2026-05-06 | 32.50 | 34.35 | 32.21 | 34.17 | +4.85% | 9.98 | 3.37% |
| 2026-04-30 | 32.44 | 32.75 | 31.98 | 32.59 | +1.02% | 6.62 | 2.30% |
| 2026-04-29 | 30.80 | 32.47 | 30.60 | 32.26 | +3.33% | 4.78 | 1.69% |
| 2026-04-28 | 31.65 | 31.90 | 31.05 | 31.22 | -2.32% | 2.83 | 1.02% |
| 2026-04-27 | 31.50 | 32.40 | 31.35 | 31.96 | +0.19% | 3.26 | 1.16% |
| 2026-04-24 | 32.04 | 32.20 | 31.32 | 31.90 | -1.21% | 3.59 | 1.28% |
| 2026-04-23 | 33.36 | 33.73 | 31.92 | 32.29 | -4.38% | 5.99 | 2.08% |
| 2026-04-22 | 33.39 | 34.15 | 33.16 | 33.77 | -0.18% | 5.35 | 1.79% |