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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 19.89 | 21.40 | 19.81 | 20.86 | +6.97% | 10.65 | 7.55% |
| 2025-07-21 | 19.47 | 19.52 | 19.27 | 19.50 | +0.57% | 2.70 | 2.04% |
| 2025-07-18 | 19.68 | 19.68 | 19.28 | 19.39 | -1.92% | 3.99 | 3.00% |
| 2025-07-17 | 20.06 | 20.06 | 19.61 | 19.77 | -1.69% | 3.48 | 2.58% |
| 2025-07-16 | 19.90 | 20.12 | 19.82 | 20.11 | -1.03% | 2.45 | 1.79% |
| 2025-07-15 | 19.85 | 20.78 | 19.61 | 20.32 | +0.84% | 5.12 | 3.72% |
| 2025-07-14 | 20.43 | 20.48 | 20.01 | 20.15 | +0.95% | 4.07 | 2.94% |
| 2025-07-11 | 19.82 | 20.00 | 19.65 | 19.96 | +1.01% | 2.88 | 2.12% |
| 2025-07-10 | 19.94 | 20.01 | 19.57 | 19.76 | -0.15% | 2.22 | 1.64% |
| 2025-07-09 | 19.83 | 20.09 | 19.65 | 19.79 | -1.88% | 2.79 | 2.06% |
| 2025-07-08 | 20.10 | 20.42 | 19.92 | 20.17 | +1.36% | 2.80 | 2.03% |
| 2025-07-07 | 19.80 | 20.15 | 19.62 | 19.90 | -1.73% | 2.30 | 1.68% |
| 2025-07-04 | 20.07 | 20.34 | 19.63 | 20.25 | -1.03% | 3.80 | 2.79% |
| 2025-07-03 | 20.22 | 20.64 | 20.15 | 20.46 | +0.69% | 2.83 | 2.03% |
| 2025-07-02 | 20.68 | 20.73 | 20.20 | 20.32 | -1.84% | 3.93 | 2.81% |
| 2025-07-01 | 20.66 | 20.88 | 20.41 | 20.70 | +1.72% | 5.92 | 4.19% |
| 2025-06-30 | 19.70 | 20.50 | 19.68 | 20.35 | +0.35% | 5.12 | 3.71% |
| 2025-06-27 | 20.51 | 20.81 | 20.15 | 20.28 | -2.83% | 4.53 | 3.24% |
| 2025-06-26 | 21.03 | 21.20 | 20.56 | 20.87 | -0.76% | 4.19 | 2.93% |
| 2025-06-25 | 20.64 | 21.11 | 20.63 | 21.03 | +1.84% | 4.84 | 3.38% |