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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 27.13 | 28.68 | 27.12 | 28.53 | -4.93% | 9.62 | 3.87% |
| 2025-10-21 | 30.90 | 30.90 | 29.79 | 30.01 | +0.03% | 10.08 | 3.75% |
| 2025-10-20 | 30.50 | 31.31 | 29.95 | 30.00 | -9.80% | 14.01 | 5.19% |
| 2025-10-17 | 33.60 | 34.66 | 32.80 | 33.26 | +3.65% | 17.39 | 5.83% |
| 2025-10-16 | 32.93 | 33.58 | 31.81 | 32.09 | -6.20% | 13.31 | 4.59% |
| 2025-10-15 | 34.78 | 35.00 | 32.47 | 34.21 | +0.62% | 15.52 | 5.21% |
| 2025-10-14 | 35.00 | 36.00 | 32.93 | 34.00 | +3.34% | 26.14 | 8.49% |
| 2025-10-13 | 30.40 | 32.90 | 30.32 | 32.90 | +10.00% | 18.02 | 6.38% |
| 2025-10-10 | 31.50 | 31.50 | 29.73 | 29.91 | -9.06% | 13.84 | 5.14% |
| 2025-10-09 | 32.16 | 32.89 | 31.01 | 32.89 | +10.00% | 19.39 | 6.84% |
| 2025-09-30 | 30.33 | 30.68 | 29.75 | 29.90 | +0.27% | 10.33 | 3.86% |
| 2025-09-29 | 29.88 | 30.58 | 28.70 | 29.82 | +1.29% | 9.10 | 3.47% |
| 2025-09-26 | 29.51 | 30.32 | 29.29 | 29.44 | -1.01% | 6.55 | 2.48% |
| 2025-09-25 | 30.00 | 30.39 | 29.51 | 29.74 | -3.72% | 9.05 | 3.41% |
| 2025-09-24 | 30.36 | 31.40 | 29.89 | 30.89 | -1.03% | 13.15 | 4.85% |
| 2025-09-23 | 31.50 | 33.00 | 30.50 | 31.21 | +1.33% | 18.88 | 6.70% |
| 2025-09-22 | 29.55 | 31.06 | 28.69 | 30.80 | +8.57% | 15.79 | 5.99% |
| 2025-09-19 | 27.84 | 28.62 | 27.84 | 28.37 | +1.14% | 8.20 | 3.27% |
| 2025-09-18 | 28.30 | 29.19 | 27.76 | 28.05 | -6.06% | 12.97 | 5.13% |
| 2025-09-17 | 30.50 | 30.65 | 29.55 | 29.86 | -5.27% | 13.79 | 5.18% |