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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 20.27 | 20.45 | 19.08 | 19.63 | -1.80% | 15.12 | 3.25% |
| 2025-09-15 | 20.02 | 20.33 | 19.91 | 19.98 | -1.43% | 11.88 | 2.48% |
| 2025-09-12 | 19.45 | 20.56 | 19.40 | 20.27 | +4.96% | 20.61 | 4.30% |
| 2025-09-11 | 19.01 | 19.33 | 18.86 | 19.32 | +1.90% | 7.82 | 1.71% |
| 2025-09-10 | 19.01 | 19.14 | 18.68 | 18.96 | -1.25% | 7.10 | 1.57% |
| 2025-09-09 | 18.87 | 19.56 | 18.82 | 19.20 | +1.59% | 11.52 | 2.51% |
| 2025-09-08 | 19.33 | 19.36 | 18.73 | 18.90 | -1.71% | 9.30 | 2.06% |
| 2025-09-05 | 18.54 | 19.23 | 18.51 | 19.23 | +3.66% | 8.12 | 1.80% |
| 2025-09-04 | 19.09 | 19.27 | 18.34 | 18.55 | -2.83% | 9.19 | 2.06% |
| 2025-09-03 | 19.41 | 19.58 | 18.83 | 19.09 | +0.26% | 9.76 | 2.13% |
| 2025-09-02 | 19.35 | 19.37 | 18.87 | 19.04 | -1.40% | 10.47 | 2.30% |
| 2025-09-01 | 18.86 | 19.43 | 18.61 | 19.31 | +3.65% | 16.04 | 3.51% |
| 2025-08-29 | 18.23 | 18.78 | 18.23 | 18.63 | +2.59% | 9.86 | 2.23% |
| 2025-08-28 | 18.03 | 18.27 | 17.66 | 18.16 | +0.17% | 7.11 | 1.66% |
| 2025-08-27 | 18.56 | 18.63 | 18.12 | 18.13 | -2.31% | 7.57 | 1.72% |
| 2025-08-26 | 18.66 | 18.76 | 18.43 | 18.56 | -0.48% | 6.61 | 1.49% |
| 2025-08-25 | 18.17 | 18.82 | 18.17 | 18.65 | +4.07% | 12.59 | 2.84% |
| 2025-08-22 | 17.96 | 18.05 | 17.81 | 17.92 | -0.22% | 4.97 | 1.16% |
| 2025-08-21 | 18.06 | 18.13 | 17.86 | 17.96 | -0.39% | 4.37 | 1.02% |
| 2025-08-20 | 17.63 | 18.18 | 17.59 | 18.03 | +1.52% | 5.68 | 1.33% |