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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 25.20 | 25.69 | 24.51 | 24.67 | -4.53% | 16.13 | 2.70% |
| 2026-03-20 | 26.49 | 26.69 | 25.81 | 25.84 | -1.07% | 16.47 | 2.63% |
| 2026-03-19 | 26.45 | 27.08 | 26.00 | 26.12 | -5.16% | 18.61 | 2.96% |
| 2026-03-18 | 28.03 | 28.18 | 27.14 | 27.54 | -1.68% | 15.04 | 2.29% |
| 2026-03-17 | 28.67 | 29.03 | 28.01 | 28.01 | -1.82% | 12.08 | 1.78% |
| 2026-03-16 | 29.55 | 29.60 | 27.62 | 28.53 | -4.96% | 23.09 | 3.41% |
| 2026-03-13 | 30.28 | 31.35 | 29.90 | 30.02 | -1.73% | 12.32 | 1.69% |
| 2026-03-12 | 30.95 | 31.38 | 30.36 | 30.55 | -1.96% | 15.57 | 2.13% |
| 2026-03-11 | 31.88 | 31.96 | 31.07 | 31.16 | -1.49% | 10.80 | 1.44% |
| 2026-03-10 | 31.50 | 31.95 | 31.43 | 31.63 | +2.03% | 11.03 | 1.46% |
| 2026-03-09 | 30.31 | 31.38 | 29.59 | 31.00 | -1.87% | 17.83 | 2.46% |
| 2026-03-06 | 31.85 | 32.19 | 31.21 | 31.59 | -2.68% | 14.10 | 1.87% |
| 2026-03-05 | 33.23 | 33.33 | 32.00 | 32.46 | -0.70% | 14.39 | 1.85% |
| 2026-03-04 | 31.95 | 33.61 | 31.81 | 32.69 | -1.65% | 17.12 | 2.19% |
| 2026-03-03 | 35.36 | 35.38 | 33.18 | 33.24 | -8.28% | 30.31 | 3.71% |
| 2026-03-02 | 34.80 | 36.24 | 33.73 | 36.24 | +4.59% | 28.90 | 3.48% |
| 2026-02-27 | 33.51 | 35.30 | 33.50 | 34.65 | +2.67% | 22.10 | 2.68% |
| 2026-02-26 | 34.65 | 34.66 | 33.50 | 33.75 | -1.17% | 17.60 | 2.18% |
| 2026-02-25 | 33.00 | 34.82 | 32.67 | 34.15 | +4.27% | 20.98 | 2.58% |
| 2026-02-24 | 32.67 | 32.96 | 32.32 | 32.75 | +2.73% | 13.25 | 1.70% |