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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 30.00 | 30.50 | 29.25 | 29.36 | -3.36% | 7.07 | 2.69% |
| 2026-01-15 | 29.57 | 31.52 | 29.37 | 30.38 | +1.78% | 10.97 | 4.05% |
| 2026-01-14 | 30.29 | 30.29 | 29.46 | 29.85 | +0.03% | 9.64 | 3.65% |
| 2026-01-13 | 29.30 | 30.74 | 29.10 | 29.84 | +1.70% | 8.99 | 3.37% |
| 2026-01-12 | 29.70 | 29.77 | 28.72 | 29.34 | +1.59% | 8.98 | 3.47% |
| 2026-01-09 | 27.81 | 29.18 | 27.76 | 28.88 | +3.81% | 8.86 | 3.48% |
| 2026-01-08 | 27.70 | 28.45 | 27.52 | 27.82 | +0.14% | 4.98 | 2.01% |
| 2026-01-07 | 28.50 | 28.61 | 27.52 | 27.78 | -2.18% | 5.89 | 2.37% |
| 2026-01-06 | 28.50 | 28.88 | 28.00 | 28.40 | +0.39% | 7.51 | 2.99% |
| 2026-01-05 | 27.20 | 28.40 | 27.20 | 28.29 | +6.03% | 8.95 | 3.62% |
| 2025-12-31 | 27.17 | 27.50 | 26.56 | 26.68 | -1.84% | 4.30 | 1.80% |
| 2025-12-30 | 26.50 | 27.58 | 26.38 | 27.18 | -1.24% | 5.66 | 2.37% |
| 2025-12-29 | 27.40 | 28.44 | 26.89 | 27.52 | +0.70% | 7.72 | 3.15% |
| 2025-12-26 | 27.12 | 27.99 | 26.88 | 27.33 | +2.02% | 7.23 | 2.97% |
| 2025-12-25 | 27.21 | 27.28 | 26.73 | 26.79 | -3.42% | 5.49 | 2.30% |
| 2025-12-24 | 28.63 | 28.78 | 27.65 | 27.74 | -2.43% | 6.34 | 2.55% |
| 2025-12-23 | 28.90 | 28.99 | 27.80 | 28.43 | +1.54% | 9.81 | 3.88% |
| 2025-12-22 | 26.90 | 28.23 | 26.83 | 28.00 | +5.78% | 8.06 | 3.27% |
| 2025-12-19 | 26.66 | 26.78 | 25.90 | 26.47 | -1.19% | 4.17 | 1.79% |
| 2025-12-18 | 26.49 | 27.49 | 26.30 | 26.79 | +0.34% | 4.69 | 1.97% |