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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 22.73 | 23.47 | 22.69 | 23.31 | +2.96% | 7.54 | 1.37% |
| 2025-11-18 | 22.95 | 22.98 | 22.44 | 22.64 | -2.37% | 8.00 | 1.48% |
| 2025-11-17 | 23.57 | 23.64 | 22.95 | 23.19 | -3.13% | 9.83 | 1.77% |
| 2025-11-14 | 24.02 | 24.37 | 23.78 | 23.94 | -1.96% | 6.92 | 1.20% |
| 2025-11-13 | 24.17 | 24.85 | 24.06 | 24.42 | +2.17% | 12.60 | 2.16% |
| 2025-11-12 | 23.66 | 24.39 | 23.49 | 23.90 | +0.59% | 8.77 | 1.53% |
| 2025-11-11 | 24.03 | 24.27 | 23.40 | 23.76 | -0.50% | 7.73 | 1.37% |
| 2025-11-10 | 23.68 | 24.09 | 23.50 | 23.88 | +1.61% | 8.39 | 1.48% |
| 2025-11-07 | 23.40 | 23.87 | 23.25 | 23.50 | -0.13% | 6.62 | 1.18% |
| 2025-11-06 | 22.85 | 23.57 | 22.72 | 23.53 | +3.11% | 8.53 | 1.53% |
| 2025-11-05 | 21.97 | 22.95 | 21.86 | 22.82 | +1.51% | 7.08 | 1.32% |
| 2025-11-04 | 23.18 | 23.31 | 22.28 | 22.48 | -3.72% | 9.45 | 1.74% |
| 2025-11-03 | 23.84 | 23.85 | 22.67 | 23.35 | -2.46% | 12.08 | 2.18% |
| 2025-10-31 | 24.33 | 24.80 | 23.92 | 23.94 | -2.99% | 10.35 | 1.79% |
| 2025-10-30 | 24.48 | 25.34 | 24.34 | 24.68 | -0.36% | 13.95 | 2.35% |
| 2025-10-29 | 24.23 | 24.87 | 24.18 | 24.77 | +3.12% | 13.38 | 2.29% |
| 2025-10-28 | 24.62 | 24.82 | 23.77 | 24.02 | -3.30% | 14.22 | 2.45% |
| 2025-10-27 | 24.47 | 25.36 | 24.06 | 24.84 | +2.77% | 21.20 | 3.60% |
| 2025-10-24 | 23.52 | 24.17 | 22.99 | 24.17 | +4.09% | 15.94 | 2.84% |
| 2025-10-23 | 22.58 | 23.22 | 22.23 | 23.22 | +2.74% | 8.78 | 1.62% |