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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 26.24 | 27.05 | 25.98 | 26.85 | +3.39% | 5.15 | 2.19% |
| 2025-11-18 | 26.50 | 26.52 | 25.81 | 25.97 | -2.88% | 3.55 | 1.53% |
| 2025-11-17 | 26.89 | 27.10 | 26.36 | 26.74 | -2.41% | 3.84 | 1.62% |
| 2025-11-14 | 27.32 | 27.87 | 26.80 | 27.40 | -1.69% | 3.65 | 1.50% |
| 2025-11-13 | 27.80 | 28.16 | 27.64 | 27.87 | +1.90% | 6.63 | 2.67% |
| 2025-11-12 | 27.50 | 28.00 | 27.08 | 27.35 | -1.44% | 4.37 | 1.79% |
| 2025-11-11 | 28.28 | 28.77 | 27.55 | 27.75 | -0.50% | 7.64 | 3.06% |
| 2025-11-10 | 27.60 | 28.20 | 27.45 | 27.89 | +2.24% | 5.77 | 2.34% |
| 2025-11-07 | 27.32 | 27.60 | 27.01 | 27.28 | -0.04% | 3.34 | 1.38% |
| 2025-11-06 | 27.27 | 27.47 | 27.00 | 27.29 | -0.37% | 3.12 | 1.29% |
| 2025-11-05 | 26.00 | 27.76 | 25.80 | 27.39 | +3.55% | 6.82 | 2.85% |
| 2025-11-04 | 27.00 | 27.27 | 26.24 | 26.45 | -3.54% | 3.96 | 1.68% |
| 2025-11-03 | 27.16 | 27.45 | 26.56 | 27.42 | -0.29% | 4.68 | 1.95% |
| 2025-10-31 | 28.00 | 28.20 | 27.44 | 27.50 | -0.47% | 6.30 | 2.55% |
| 2025-10-30 | 27.77 | 28.29 | 27.49 | 27.63 | -1.50% | 6.35 | 2.58% |
| 2025-10-29 | 27.52 | 28.05 | 27.52 | 28.05 | +1.96% | 5.10 | 2.07% |
| 2025-10-28 | 27.83 | 28.07 | 27.42 | 27.51 | -2.24% | 5.93 | 2.41% |
| 2025-10-27 | 27.80 | 28.20 | 27.61 | 28.14 | +0.57% | 5.15 | 2.07% |
| 2025-10-24 | 28.39 | 28.52 | 27.85 | 27.98 | -1.48% | 5.66 | 2.27% |
| 2025-10-23 | 27.76 | 28.65 | 27.35 | 28.40 | -0.46% | 8.11 | 3.28% |