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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 28.81 | 28.95 | 28.20 | 28.92 | -0.28% | 12.18 | 1.78% |
| 2026-04-20 | 28.70 | 29.37 | 28.51 | 29.00 | +1.15% | 14.59 | 2.11% |
| 2026-04-17 | 28.57 | 29.03 | 28.53 | 28.67 | -0.80% | 11.32 | 1.65% |
| 2026-04-16 | 28.51 | 29.14 | 28.36 | 28.90 | +2.34% | 13.92 | 2.03% |
| 2026-04-15 | 28.95 | 29.44 | 28.15 | 28.24 | -0.49% | 17.26 | 2.51% |
| 2026-04-14 | 28.25 | 28.67 | 28.06 | 28.38 | +3.84% | 16.63 | 2.46% |
| 2026-04-13 | 26.87 | 27.50 | 26.85 | 27.33 | +0.92% | 11.64 | 1.80% |
| 2026-04-10 | 27.49 | 27.59 | 27.02 | 27.08 | -0.44% | 13.91 | 2.14% |
| 2026-04-09 | 27.00 | 27.59 | 27.00 | 27.20 | -1.81% | 10.58 | 1.63% |
| 2026-04-08 | 26.80 | 27.95 | 26.70 | 27.70 | +8.41% | 22.20 | 3.39% |
| 2026-04-07 | 25.55 | 25.85 | 25.35 | 25.55 | +0.04% | 6.67 | 1.10% |
| 2026-04-03 | 25.66 | 25.80 | 25.31 | 25.54 | +0.16% | 7.39 | 1.21% |
| 2026-04-02 | 25.97 | 26.04 | 25.20 | 25.50 | -2.56% | 10.41 | 1.70% |
| 2026-04-01 | 26.00 | 26.36 | 25.55 | 26.17 | +4.68% | 14.81 | 2.40% |
| 2026-03-31 | 25.58 | 25.90 | 24.95 | 25.00 | -1.92% | 11.21 | 1.85% |
| 2026-03-30 | 25.07 | 25.55 | 24.75 | 25.49 | +0.75% | 12.23 | 2.03% |
| 2026-03-27 | 24.81 | 25.50 | 24.71 | 25.30 | +0.88% | 11.56 | 1.93% |
| 2026-03-26 | 25.80 | 26.17 | 24.92 | 25.08 | -5.07% | 16.69 | 2.75% |
| 2026-03-25 | 26.38 | 26.85 | 26.21 | 26.42 | +3.32% | 16.84 | 2.67% |
| 2026-03-24 | 25.17 | 25.57 | 24.71 | 25.57 | +3.65% | 12.92 | 2.16% |