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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 30.76 | 32.30 | 30.66 | 30.95 | +0.81% | 26.52 | 3.53% |
| 2026-01-15 | 29.96 | 31.47 | 29.73 | 30.70 | +2.26% | 23.78 | 3.24% |
| 2026-01-14 | 29.15 | 30.64 | 28.97 | 30.02 | +5.77% | 32.84 | 4.59% |
| 2026-01-13 | 27.94 | 29.03 | 27.72 | 28.38 | +1.39% | 21.02 | 3.09% |
| 2026-01-12 | 28.73 | 28.88 | 27.69 | 27.99 | -0.88% | 18.10 | 2.70% |
| 2026-01-09 | 27.63 | 28.63 | 27.63 | 28.24 | +1.11% | 16.60 | 2.46% |
| 2026-01-08 | 28.06 | 28.56 | 27.53 | 27.93 | -2.00% | 20.29 | 3.03% |
| 2026-01-07 | 28.79 | 28.92 | 28.19 | 28.50 | -1.45% | 15.76 | 2.31% |
| 2026-01-06 | 28.54 | 29.33 | 28.32 | 28.92 | +3.17% | 19.18 | 2.79% |
| 2026-01-05 | 27.97 | 28.26 | 27.52 | 28.03 | +1.56% | 16.48 | 2.47% |
| 2025-12-31 | 26.98 | 28.26 | 26.92 | 27.61 | +2.56% | 16.94 | 2.56% |
| 2025-12-30 | 25.87 | 27.25 | 25.79 | 26.92 | +1.35% | 13.20 | 2.07% |
| 2025-12-29 | 28.06 | 28.16 | 26.51 | 26.56 | -3.20% | 18.33 | 2.83% |
| 2025-12-26 | 26.33 | 27.63 | 26.28 | 27.44 | +6.06% | 17.71 | 2.74% |
| 2025-12-25 | 25.68 | 26.02 | 25.35 | 25.87 | -0.27% | 6.78 | 1.11% |
| 2025-12-24 | 26.15 | 26.19 | 25.64 | 25.94 | +0.19% | 10.11 | 1.64% |
| 2025-12-23 | 25.93 | 26.35 | 25.69 | 25.89 | -0.38% | 9.79 | 1.58% |
| 2025-12-22 | 25.79 | 26.18 | 25.79 | 25.99 | +1.44% | 8.88 | 1.43% |
| 2025-12-19 | 24.95 | 25.75 | 24.67 | 25.62 | +2.97% | 9.11 | 1.50% |
| 2025-12-18 | 24.86 | 25.43 | 24.76 | 24.88 | -0.44% | 5.89 | 0.98% |