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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 24.52 | 25.24 | 24.42 | 24.99 | +2.54% | 7.97 | 1.34% |
| 2025-12-16 | 25.06 | 25.33 | 24.27 | 24.37 | -3.21% | 8.91 | 1.52% |
| 2025-12-15 | 24.95 | 25.57 | 24.87 | 25.18 | -1.14% | 9.70 | 1.61% |
| 2025-12-12 | 25.48 | 25.97 | 25.35 | 25.47 | +2.12% | 13.57 | 2.22% |
| 2025-12-11 | 25.65 | 25.84 | 24.89 | 24.94 | -1.42% | 10.40 | 1.72% |
| 2025-12-10 | 25.32 | 25.61 | 25.17 | 25.30 | +0.56% | 8.19 | 1.36% |
| 2025-12-09 | 26.02 | 26.02 | 24.92 | 25.16 | -4.22% | 13.62 | 2.25% |
| 2025-12-08 | 26.38 | 26.46 | 25.71 | 26.27 | +0.27% | 13.87 | 2.23% |
| 2025-12-05 | 24.97 | 26.40 | 24.92 | 26.20 | +4.63% | 17.68 | 2.87% |
| 2025-12-04 | 24.97 | 25.90 | 24.65 | 25.04 | +4.02% | 18.99 | 3.16% |
| 2025-12-03 | 23.76 | 24.34 | 23.72 | 24.07 | +1.26% | 7.82 | 1.36% |
| 2025-12-02 | 23.82 | 23.97 | 23.60 | 23.77 | -1.24% | 6.37 | 1.12% |
| 2025-12-01 | 23.80 | 24.26 | 23.69 | 24.07 | +4.87% | 12.44 | 2.17% |
| 2025-11-28 | 22.88 | 23.21 | 22.65 | 22.95 | +0.83% | 4.82 | 0.88% |
| 2025-11-27 | 22.85 | 23.39 | 22.72 | 22.76 | +1.06% | 5.93 | 1.08% |
| 2025-11-26 | 22.85 | 22.89 | 22.51 | 22.52 | -0.79% | 3.93 | 0.73% |
| 2025-11-25 | 22.28 | 22.95 | 22.18 | 22.70 | +3.04% | 7.21 | 1.33% |
| 2025-11-24 | 22.40 | 22.41 | 21.87 | 22.03 | -0.59% | 6.40 | 1.21% |
| 2025-11-21 | 22.75 | 22.89 | 22.04 | 22.16 | -4.39% | 7.86 | 1.47% |
| 2025-11-20 | 23.38 | 23.79 | 23.07 | 23.18 | -0.56% | 6.53 | 1.17% |