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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 15.25 | 15.52 | 15.20 | 15.37 | +1.52% | 4.60 | 1.25% |
| 2025-06-23 | 15.28 | 15.52 | 15.13 | 15.14 | -0.98% | 4.83 | 1.33% |
| 2025-06-20 | 15.52 | 15.57 | 15.18 | 15.29 | -1.23% | 5.14 | 1.40% |
| 2025-06-19 | 15.63 | 15.68 | 15.43 | 15.48 | -1.08% | 4.61 | 1.17% |
| 2025-06-18 | 15.73 | 15.74 | 15.49 | 15.65 | -0.30% | 3.88 | 0.98% |
| 2025-06-17 | 15.65 | 15.74 | 15.53 | 15.70 | +0.30% | 3.13 | 0.79% |
| 2025-06-16 | 15.57 | 15.84 | 15.54 | 15.65 | +0.97% | 6.02 | 1.51% |
| 2025-06-13 | 15.57 | 15.67 | 15.45 | 15.50 | -0.54% | 5.17 | 1.31% |
| 2025-06-12 | 15.50 | 15.65 | 15.44 | 15.58 | +0.36% | 4.11 | 1.04% |
| 2025-06-11 | 15.41 | 15.62 | 15.40 | 15.53 | +0.61% | 4.13 | 1.05% |
| 2025-06-10 | 15.45 | 15.56 | 15.32 | 15.43 | +0.12% | 4.51 | 1.15% |
| 2025-06-09 | 15.30 | 15.46 | 15.17 | 15.41 | +0.31% | 4.43 | 1.14% |
| 2025-06-06 | 15.20 | 15.42 | 15.18 | 15.37 | +1.61% | 4.62 | 1.19% |
| 2025-06-05 | 15.18 | 15.22 | 15.07 | 15.12 | -0.25% | 3.19 | 0.83% |
| 2025-06-04 | 14.99 | 15.22 | 14.99 | 15.16 | +1.06% | 4.02 | 1.04% |
| 2025-06-03 | 14.92 | 15.03 | 14.91 | 15.00 | +1.20% | 4.19 | 1.10% |
| 2025-05-30 | 14.94 | 14.97 | 14.81 | 14.82 | -1.06% | 2.74 | 0.73% |
| 2025-05-29 | 14.87 | 15.07 | 14.82 | 14.98 | +0.38% | 3.10 | 0.82% |
| 2025-05-28 | 14.94 | 15.04 | 14.90 | 14.93 | -0.06% | 2.27 | 0.60% |
| 2025-05-27 | 15.28 | 15.31 | 14.90 | 14.94 | -1.55% | 4.12 | 1.08% |