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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 33.99 | 34.43 | 33.34 | 33.83 | -0.24% | 4.98 | 1.65% |
| 2026-04-20 | 33.03 | 34.19 | 32.81 | 33.91 | +2.54% | 6.56 | 2.19% |
| 2026-04-17 | 32.76 | 33.44 | 32.76 | 33.07 | -2.56% | 6.31 | 2.15% |
| 2026-04-16 | 33.55 | 34.39 | 33.24 | 33.94 | +0.98% | 6.96 | 2.32% |
| 2026-04-15 | 34.83 | 34.87 | 33.33 | 33.61 | -1.44% | 8.65 | 2.86% |
| 2026-04-14 | 34.88 | 34.89 | 33.62 | 34.10 | 0.00% | 5.97 | 1.97% |
| 2026-04-13 | 34.49 | 34.60 | 33.81 | 34.10 | -2.29% | 6.45 | 2.13% |
| 2026-04-10 | 35.90 | 35.90 | 34.43 | 34.90 | -1.50% | 10.58 | 3.41% |
| 2026-04-09 | 33.31 | 35.96 | 33.31 | 35.43 | +6.72% | 18.86 | 6.10% |
| 2026-04-08 | 33.20 | 33.20 | 33.20 | 33.20 | +10.01% | 2.06 | 0.70% |
| 2026-04-07 | 30.48 | 30.62 | 29.91 | 30.18 | -1.15% | 2.51 | 0.94% |
| 2026-04-03 | 30.90 | 31.26 | 30.36 | 30.53 | -1.67% | 2.12 | 0.78% |
| 2026-04-02 | 31.70 | 31.76 | 30.57 | 31.05 | -3.63% | 4.43 | 1.60% |
| 2026-04-01 | 32.50 | 32.56 | 31.50 | 32.22 | +2.45% | 5.61 | 1.98% |
| 2026-03-31 | 31.50 | 32.46 | 31.32 | 31.45 | +0.58% | 5.76 | 2.04% |
| 2026-03-30 | 30.00 | 31.34 | 29.98 | 31.27 | +3.13% | 4.71 | 1.72% |
| 2026-03-27 | 29.00 | 30.54 | 28.96 | 30.32 | +2.57% | 3.67 | 1.38% |
| 2026-03-26 | 30.46 | 30.76 | 29.38 | 29.56 | -2.92% | 3.74 | 1.41% |
| 2026-03-25 | 31.04 | 31.46 | 30.26 | 30.45 | +1.50% | 6.85 | 2.50% |
| 2026-03-24 | 29.74 | 30.02 | 28.67 | 30.00 | +2.88% | 4.73 | 1.82% |