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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 32.48 | 32.92 | 31.76 | 31.88 | -4.41% | 15.71 | 2.05% |
| 2026-02-12 | 32.93 | 33.97 | 32.93 | 33.35 | +2.11% | 15.40 | 1.93% |
| 2026-02-11 | 31.73 | 33.12 | 31.62 | 32.66 | +2.64% | 12.89 | 1.66% |
| 2026-02-10 | 32.14 | 32.26 | 31.70 | 31.82 | -0.53% | 9.06 | 1.19% |
| 2026-02-09 | 32.26 | 32.43 | 31.81 | 31.99 | +1.23% | 12.86 | 1.68% |
| 2026-02-06 | 29.92 | 32.21 | 29.74 | 31.60 | -0.60% | 19.40 | 2.60% |
| 2026-02-05 | 32.67 | 33.09 | 31.07 | 31.79 | -4.67% | 26.39 | 3.46% |
| 2026-02-04 | 34.25 | 34.25 | 32.76 | 33.35 | +0.88% | 22.54 | 2.84% |
| 2026-02-03 | 31.98 | 33.45 | 30.97 | 33.06 | +3.31% | 40.97 | 5.38% |
| 2026-02-02 | 32.00 | 33.33 | 32.00 | 32.00 | -10.00% | 37.30 | 4.84% |
| 2026-01-30 | 36.95 | 37.92 | 35.56 | 35.56 | -9.99% | 28.54 | 3.31% |
| 2026-01-29 | 38.19 | 41.23 | 35.88 | 39.50 | +4.16% | 60.31 | 6.58% |
| 2026-01-28 | 35.26 | 38.33 | 34.22 | 37.92 | +7.69% | 43.79 | 5.03% |
| 2026-01-27 | 34.04 | 36.22 | 34.01 | 35.22 | +1.03% | 39.90 | 4.75% |
| 2026-01-26 | 32.55 | 34.86 | 32.55 | 34.86 | +9.99% | 44.52 | 5.51% |
| 2026-01-23 | 30.44 | 32.11 | 30.11 | 31.69 | +4.72% | 26.62 | 3.57% |
| 2026-01-22 | 29.99 | 30.41 | 29.55 | 30.26 | -0.30% | 14.13 | 1.97% |
| 2026-01-21 | 29.85 | 30.38 | 29.50 | 30.35 | +1.03% | 21.61 | 3.01% |
| 2026-01-20 | 30.33 | 30.75 | 28.89 | 30.04 | -0.56% | 17.69 | 2.49% |
| 2026-01-19 | 30.66 | 30.95 | 29.66 | 30.21 | -2.39% | 18.68 | 2.58% |