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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 16.87 | 17.31 | 16.78 | 17.31 | +2.61% | 9.49 | 2.33% |
| 2025-07-21 | 16.56 | 16.88 | 16.52 | 16.87 | +3.05% | 9.06 | 2.27% |
| 2025-07-18 | 16.26 | 16.53 | 16.23 | 16.37 | +1.30% | 6.77 | 1.73% |
| 2025-07-17 | 16.21 | 16.25 | 16.11 | 16.16 | -0.25% | 3.47 | 0.90% |
| 2025-07-16 | 16.28 | 16.30 | 16.11 | 16.20 | -0.49% | 3.24 | 0.84% |
| 2025-07-15 | 16.34 | 16.48 | 16.21 | 16.28 | -0.67% | 4.01 | 1.03% |
| 2025-07-14 | 16.51 | 16.57 | 16.37 | 16.39 | -0.55% | 6.04 | 1.54% |
| 2025-07-11 | 16.43 | 16.73 | 16.35 | 16.48 | +0.61% | 7.60 | 1.93% |
| 2025-07-10 | 16.31 | 16.42 | 16.26 | 16.38 | +0.49% | 4.33 | 1.11% |
| 2025-07-09 | 17.13 | 17.23 | 16.26 | 16.30 | -3.83% | 11.87 | 3.02% |
| 2025-07-08 | 17.07 | 17.16 | 16.90 | 16.95 | -0.47% | 4.26 | 1.05% |
| 2025-07-07 | 16.88 | 17.10 | 16.82 | 17.03 | -0.29% | 3.70 | 0.91% |
| 2025-07-04 | 17.37 | 17.43 | 17.04 | 17.08 | -2.67% | 6.90 | 1.68% |
| 2025-07-03 | 17.53 | 17.64 | 17.32 | 17.55 | +1.15% | 6.62 | 1.59% |
| 2025-07-02 | 16.76 | 17.61 | 16.70 | 17.35 | +3.15% | 11.89 | 2.88% |
| 2025-07-01 | 16.72 | 16.83 | 16.40 | 16.82 | +1.26% | 4.79 | 1.21% |
| 2025-06-30 | 16.64 | 16.71 | 16.45 | 16.61 | +0.18% | 6.05 | 1.53% |
| 2025-06-27 | 16.16 | 16.73 | 16.16 | 16.58 | +4.60% | 11.74 | 2.98% |
| 2025-06-26 | 15.75 | 16.18 | 15.75 | 15.85 | +2.12% | 7.53 | 1.98% |
| 2025-06-25 | 15.47 | 15.53 | 15.36 | 15.52 | +0.97% | 2.96 | 0.80% |