西上海 sh.605151
23.23
+1.44%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 22.97 | 24.91 | 22.68 | 23.23 | +1.44% | 0.69 | 2.21% |
| 2026-05-22 | 22.50 | 23.04 | 22.03 | 22.90 | +3.20% | 0.55 | 1.80% |
| 2026-05-21 | 22.59 | 23.00 | 22.03 | 22.19 | -2.20% | 0.46 | 1.50% |
| 2026-05-20 | 22.49 | 22.85 | 22.42 | 22.69 | 0.00% | 0.38 | 1.26% |
| 2026-05-19 | 22.20 | 23.00 | 22.20 | 22.69 | -0.35% | 0.42 | 1.37% |
| 2026-05-18 | 22.56 | 22.92 | 22.25 | 22.77 | +0.93% | 0.55 | 1.80% |
| 2026-05-15 | 22.40 | 22.89 | 22.39 | 22.56 | +0.45% | 0.50 | 1.66% |
| 2026-05-14 | 22.58 | 22.85 | 22.42 | 22.46 | -0.58% | 0.47 | 1.53% |
| 2026-05-13 | 22.58 | 22.97 | 22.39 | 22.59 | -0.35% | 0.58 | 1.91% |
| 2026-05-12 | 23.13 | 23.35 | 22.41 | 22.67 | -2.20% | 0.75 | 2.44% |
| 2026-05-11 | 22.68 | 23.44 | 22.41 | 23.18 | +1.58% | 0.90 | 2.91% |
| 2026-05-08 | 22.20 | 23.23 | 22.01 | 22.82 | +1.69% | 0.72 | 2.38% |
| 2026-05-07 | 21.84 | 22.87 | 21.71 | 22.44 | +2.42% | 0.70 | 2.31% |
| 2026-05-06 | 21.54 | 22.50 | 21.16 | 21.91 | +0.69% | 0.95 | 3.22% |
| 2026-04-30 | 21.23 | 21.97 | 20.95 | 21.76 | +3.97% | 0.92 | 3.16% |
| 2026-04-29 | 20.86 | 21.21 | 20.51 | 20.93 | +0.67% | 0.73 | 2.61% |
| 2026-04-28 | 20.60 | 21.59 | 20.17 | 20.79 | +0.87% | 1.13 | 4.02% |
| 2026-04-27 | 20.70 | 21.69 | 19.92 | 20.61 | +3.93% | 1.29 | 4.69% |
| 2026-04-24 | 19.49 | 19.89 | 19.30 | 19.83 | +1.23% | 0.29 | 1.10% |
| 2026-04-23 | 19.70 | 19.78 | 19.45 | 19.59 | -0.56% | 0.31 | 1.17% |