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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 20.06 | 20.44 | 19.82 | 20.29 | +0.69% | 0.63 | 2.32% |
| 2025-08-19 | 19.57 | 20.55 | 19.21 | 20.15 | +2.96% | 0.95 | 3.55% |
| 2025-08-18 | 19.55 | 19.83 | 19.52 | 19.57 | +0.26% | 0.49 | 1.86% |
| 2025-08-15 | 19.31 | 19.63 | 19.25 | 19.52 | +1.09% | 0.38 | 1.45% |
| 2025-08-14 | 19.83 | 19.92 | 19.20 | 19.31 | -2.62% | 0.71 | 2.74% |
| 2025-08-13 | 20.16 | 20.16 | 19.82 | 19.83 | -1.00% | 0.45 | 1.66% |
| 2025-08-12 | 20.50 | 20.55 | 20.02 | 20.03 | -1.91% | 0.44 | 1.61% |
| 2025-08-11 | 20.26 | 20.53 | 20.14 | 20.42 | +0.89% | 0.43 | 1.56% |
| 2025-08-08 | 20.27 | 20.37 | 19.94 | 20.24 | -0.44% | 0.47 | 1.74% |
| 2025-08-07 | 20.50 | 20.60 | 20.32 | 20.33 | -0.93% | 0.41 | 1.50% |
| 2025-08-06 | 20.46 | 20.64 | 20.24 | 20.52 | +0.20% | 0.58 | 2.10% |
| 2025-08-05 | 20.40 | 20.57 | 20.21 | 20.48 | +1.29% | 0.61 | 2.21% |
| 2025-08-04 | 19.91 | 20.22 | 19.75 | 20.22 | +0.85% | 0.43 | 1.59% |
| 2025-08-01 | 19.92 | 20.05 | 19.78 | 20.05 | +0.80% | 0.44 | 1.63% |
| 2025-07-31 | 19.79 | 20.06 | 19.63 | 19.89 | +0.40% | 0.59 | 2.20% |
| 2025-07-30 | 20.13 | 20.13 | 19.59 | 19.81 | -1.78% | 0.78 | 2.91% |
| 2025-07-29 | 20.37 | 20.50 | 19.90 | 20.17 | -1.03% | 0.71 | 2.62% |
| 2025-07-28 | 20.20 | 20.69 | 20.13 | 20.38 | +1.39% | 0.98 | 3.57% |
| 2025-07-25 | 20.56 | 20.56 | 19.90 | 20.10 | -1.13% | 0.81 | 3.00% |
| 2025-07-24 | 20.63 | 20.87 | 20.17 | 20.33 | -0.64% | 1.27 | 4.61% |