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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 19.03 | 19.10 | 18.98 | 19.01 | -0.99% | 2.16 | 1.66% |
| 2025-08-18 | 19.02 | 19.31 | 18.91 | 19.20 | -0.31% | 3.01 | 2.31% |
| 2025-08-15 | 19.08 | 19.32 | 19.00 | 19.26 | -0.21% | 1.98 | 1.51% |
| 2025-08-14 | 19.58 | 19.62 | 19.25 | 19.30 | -1.28% | 2.60 | 1.96% |
| 2025-08-13 | 19.44 | 19.58 | 19.35 | 19.55 | +0.51% | 2.57 | 1.93% |
| 2025-08-12 | 19.42 | 19.53 | 19.35 | 19.45 | -0.41% | 2.31 | 1.74% |
| 2025-08-11 | 19.80 | 19.80 | 19.41 | 19.53 | -4.45% | 4.56 | 3.41% |
| 2025-08-08 | 20.27 | 20.62 | 20.13 | 20.44 | +1.64% | 5.19 | 3.72% |
| 2025-08-07 | 19.52 | 20.20 | 19.43 | 20.11 | +2.86% | 5.03 | 3.70% |
| 2025-08-06 | 19.50 | 19.60 | 19.36 | 19.55 | +0.20% | 2.38 | 1.79% |
| 2025-08-05 | 19.96 | 20.03 | 19.49 | 19.51 | -2.25% | 4.51 | 3.34% |
| 2025-08-04 | 19.77 | 20.11 | 19.63 | 19.96 | +4.67% | 6.12 | 4.50% |
| 2025-08-01 | 18.90 | 19.12 | 18.88 | 19.07 | +0.26% | 1.81 | 1.40% |
| 2025-07-31 | 19.04 | 19.19 | 18.90 | 19.02 | -2.31% | 2.91 | 2.24% |
| 2025-07-30 | 19.56 | 19.70 | 19.35 | 19.47 | +0.10% | 2.68 | 2.00% |
| 2025-07-29 | 19.58 | 19.62 | 19.16 | 19.45 | -1.17% | 3.15 | 2.38% |
| 2025-07-28 | 19.69 | 19.77 | 19.52 | 19.68 | -0.71% | 2.91 | 2.17% |
| 2025-07-25 | 19.76 | 20.17 | 19.75 | 19.82 | -0.40% | 2.99 | 2.20% |
| 2025-07-24 | 20.00 | 20.16 | 19.75 | 19.90 | -3.59% | 4.84 | 3.55% |
| 2025-07-23 | 21.38 | 21.39 | 20.56 | 20.64 | -1.05% | 4.71 | 3.31% |