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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 32.18 | 32.18 | 30.00 | 31.52 | +2.87% | 17.46 | 6.33% |
| 2025-09-15 | 30.10 | 31.36 | 29.66 | 30.64 | -2.26% | 13.42 | 4.98% |
| 2025-09-12 | 31.04 | 33.00 | 29.69 | 31.35 | -2.00% | 21.73 | 7.87% |
| 2025-09-11 | 32.50 | 33.08 | 30.62 | 31.99 | -3.64% | 24.71 | 8.87% |
| 2025-09-10 | 29.46 | 33.66 | 29.46 | 33.20 | +7.41% | 28.44 | 10.06% |
| 2025-09-09 | 29.16 | 30.91 | 28.88 | 30.91 | +10.00% | 19.49 | 7.29% |
| 2025-09-08 | 31.74 | 31.78 | 27.52 | 28.10 | -5.77% | 23.55 | 11.68% |
| 2025-09-05 | 25.60 | 29.82 | 25.60 | 29.82 | +10.00% | 17.22 | 9.09% |
| 2025-09-04 | 27.50 | 28.34 | 25.61 | 27.11 | +2.26% | 20.83 | 11.26% |
| 2025-09-03 | 25.40 | 26.51 | 25.00 | 26.51 | +10.00% | 18.67 | 10.45% |
| 2025-09-02 | 23.11 | 24.10 | 23.09 | 24.10 | +10.00% | 9.82 | 5.98% |
| 2025-09-01 | 20.90 | 21.91 | 20.89 | 21.91 | +9.99% | 6.36 | 4.29% |
| 2025-08-29 | 19.17 | 20.08 | 19.15 | 19.92 | +4.46% | 7.37 | 5.49% |
| 2025-08-28 | 18.92 | 19.25 | 18.59 | 19.07 | +0.79% | 3.13 | 2.41% |
| 2025-08-27 | 19.40 | 19.46 | 18.91 | 18.92 | -2.52% | 3.09 | 2.36% |
| 2025-08-26 | 19.38 | 19.48 | 19.24 | 19.41 | +0.62% | 3.49 | 2.64% |
| 2025-08-25 | 19.20 | 19.30 | 19.12 | 19.29 | +2.28% | 4.54 | 3.45% |
| 2025-08-22 | 18.96 | 18.96 | 18.70 | 18.86 | -0.53% | 2.43 | 1.89% |
| 2025-08-21 | 19.14 | 19.24 | 18.89 | 18.96 | -0.58% | 2.37 | 1.82% |
| 2025-08-20 | 18.89 | 19.10 | 18.82 | 19.07 | +0.32% | 1.97 | 1.52% |