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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 21.96 | 22.68 | 21.80 | 22.60 | -0.22% | 6.85 | 1.28% |
| 2025-10-21 | 22.38 | 23.02 | 22.16 | 22.65 | +1.98% | 9.44 | 1.74% |
| 2025-10-20 | 22.29 | 22.51 | 22.10 | 22.21 | +0.27% | 7.29 | 1.37% |
| 2025-10-17 | 22.97 | 23.13 | 22.07 | 22.15 | -3.02% | 8.95 | 1.67% |
| 2025-10-16 | 22.97 | 23.29 | 22.68 | 22.84 | -1.42% | 9.30 | 1.70% |
| 2025-10-15 | 22.61 | 23.23 | 22.48 | 23.17 | +2.88% | 11.35 | 2.08% |
| 2025-10-14 | 24.17 | 24.26 | 22.30 | 22.52 | -3.80% | 18.54 | 3.33% |
| 2025-10-13 | 22.42 | 23.59 | 22.42 | 23.41 | -1.80% | 19.26 | 3.51% |
| 2025-10-10 | 24.12 | 25.12 | 23.62 | 23.84 | -1.36% | 26.59 | 4.62% |
| 2025-10-09 | 23.01 | 24.17 | 22.78 | 24.17 | +10.00% | 23.94 | 4.23% |
| 2025-09-30 | 21.70 | 22.55 | 21.55 | 21.97 | +2.23% | 16.72 | 3.17% |
| 2025-09-29 | 20.87 | 21.50 | 20.64 | 21.49 | +3.76% | 14.54 | 2.88% |
| 2025-09-26 | 20.35 | 21.06 | 20.34 | 20.71 | +1.37% | 12.12 | 2.45% |
| 2025-09-25 | 20.38 | 20.67 | 19.90 | 20.43 | +6.07% | 24.39 | 5.02% |
| 2025-09-24 | 18.84 | 19.34 | 18.74 | 19.27 | +1.74% | 6.71 | 1.47% |
| 2025-09-23 | 18.91 | 19.30 | 18.54 | 18.94 | -0.05% | 7.61 | 1.68% |
| 2025-09-22 | 19.29 | 19.33 | 18.72 | 18.95 | -0.42% | 6.22 | 1.38% |
| 2025-09-19 | 19.03 | 19.31 | 18.94 | 19.03 | +0.16% | 6.41 | 1.41% |
| 2025-09-18 | 19.38 | 19.47 | 18.83 | 19.00 | -3.84% | 11.39 | 2.49% |
| 2025-09-17 | 19.45 | 19.90 | 19.30 | 19.76 | +0.66% | 9.56 | 2.05% |