西部矿业 sh.601168
31.84
+5.89%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 30.35 | 32.37 | 30.00 | 31.84 | +5.89% | 20.40 | 2.73% |
| 2026-05-21 | 30.78 | 31.90 | 29.93 | 30.07 | -0.03% | 18.65 | 2.52% |
| 2026-05-20 | 29.69 | 30.20 | 29.10 | 30.08 | -0.56% | 14.64 | 2.08% |
| 2026-05-19 | 30.12 | 30.60 | 29.37 | 30.25 | -0.17% | 11.68 | 1.64% |
| 2026-05-18 | 29.58 | 30.37 | 29.21 | 30.30 | -0.59% | 15.77 | 2.22% |
| 2026-05-15 | 31.58 | 31.58 | 30.00 | 30.48 | -4.51% | 22.66 | 3.09% |
| 2026-05-14 | 33.38 | 33.63 | 31.91 | 31.92 | -5.06% | 23.92 | 3.07% |
| 2026-05-13 | 34.20 | 34.79 | 33.35 | 33.62 | +0.60% | 24.99 | 3.10% |
| 2026-05-12 | 33.49 | 34.19 | 32.78 | 33.42 | +3.47% | 30.62 | 3.84% |
| 2026-05-11 | 32.39 | 32.77 | 31.89 | 32.30 | -0.52% | 20.25 | 2.64% |
| 2026-05-08 | 31.20 | 32.80 | 30.89 | 32.47 | +2.85% | 22.04 | 2.91% |
| 2026-05-07 | 31.20 | 31.84 | 31.00 | 31.57 | +2.14% | 25.19 | 3.36% |
| 2026-05-06 | 29.92 | 31.04 | 29.46 | 30.91 | +4.46% | 23.96 | 3.32% |
| 2026-04-30 | 30.15 | 30.34 | 29.37 | 29.59 | -2.47% | 16.99 | 2.40% |
| 2026-04-29 | 28.92 | 30.66 | 28.81 | 30.34 | +6.16% | 24.56 | 3.44% |
| 2026-04-28 | 29.00 | 29.16 | 28.22 | 28.58 | -1.35% | 11.90 | 1.74% |
| 2026-04-27 | 29.05 | 29.25 | 28.53 | 28.97 | -0.38% | 13.53 | 1.97% |
| 2026-04-24 | 28.51 | 29.25 | 28.29 | 29.08 | +0.62% | 11.97 | 1.75% |
| 2026-04-23 | 29.71 | 30.20 | 28.48 | 28.90 | -1.83% | 18.43 | 2.67% |
| 2026-04-22 | 28.92 | 29.58 | 28.72 | 29.44 | +1.80% | 14.57 | 2.08% |