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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 17.89 | 18.13 | 17.68 | 17.76 | -1.00% | 5.83 | 1.37% |
| 2025-08-18 | 18.30 | 18.37 | 17.88 | 17.94 | -1.86% | 8.96 | 2.08% |
| 2025-08-15 | 17.86 | 18.40 | 17.86 | 18.28 | +1.50% | 6.33 | 1.46% |
| 2025-08-14 | 18.23 | 18.34 | 17.96 | 18.01 | -1.26% | 6.71 | 1.55% |
| 2025-08-13 | 17.87 | 18.33 | 17.86 | 18.24 | +2.70% | 9.27 | 2.14% |
| 2025-08-12 | 17.71 | 17.79 | 17.54 | 17.76 | +0.06% | 4.54 | 1.07% |
| 2025-08-11 | 17.83 | 17.88 | 17.53 | 17.75 | +1.02% | 6.63 | 1.57% |
| 2025-08-08 | 17.33 | 17.82 | 17.31 | 17.57 | +0.92% | 6.59 | 1.57% |
| 2025-08-07 | 17.50 | 17.55 | 17.15 | 17.41 | -0.23% | 4.88 | 1.18% |
| 2025-08-06 | 17.28 | 17.53 | 17.27 | 17.45 | +0.58% | 4.48 | 1.08% |
| 2025-08-05 | 17.39 | 17.50 | 17.20 | 17.35 | +0.46% | 4.92 | 1.19% |
| 2025-08-04 | 16.89 | 17.34 | 16.89 | 17.27 | +1.53% | 4.76 | 1.16% |
| 2025-08-01 | 16.72 | 17.11 | 16.70 | 17.01 | +2.04% | 6.67 | 1.65% |
| 2025-07-31 | 16.88 | 16.98 | 16.60 | 16.67 | -3.86% | 8.56 | 2.14% |
| 2025-07-30 | 17.34 | 17.58 | 17.25 | 17.34 | +0.06% | 6.02 | 1.45% |
| 2025-07-29 | 17.10 | 17.40 | 17.06 | 17.33 | +1.23% | 7.16 | 1.74% |
| 2025-07-28 | 17.34 | 17.34 | 16.88 | 17.12 | -1.95% | 8.10 | 1.98% |
| 2025-07-25 | 17.53 | 17.57 | 17.35 | 17.46 | -0.96% | 4.66 | 1.12% |
| 2025-07-24 | 17.18 | 17.63 | 17.13 | 17.63 | +2.32% | 7.93 | 1.91% |
| 2025-07-23 | 17.47 | 17.48 | 17.14 | 17.23 | -0.46% | 7.40 | 1.79% |