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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 21.00 | 21.10 | 20.50 | 20.72 | -1.10% | 0.24 | 0.85% |
| 2025-11-19 | 21.39 | 21.55 | 20.93 | 20.95 | -2.01% | 0.33 | 1.17% |
| 2025-11-18 | 21.40 | 21.43 | 21.07 | 21.38 | +0.14% | 0.31 | 1.07% |
| 2025-11-17 | 21.20 | 21.62 | 21.06 | 21.35 | +0.19% | 0.43 | 1.49% |
| 2025-11-14 | 20.89 | 21.47 | 20.79 | 21.31 | +1.82% | 0.37 | 1.29% |
| 2025-11-13 | 20.88 | 21.08 | 20.61 | 20.93 | +0.48% | 0.24 | 0.86% |
| 2025-11-12 | 20.97 | 21.03 | 20.66 | 20.83 | -0.67% | 0.28 | 0.99% |
| 2025-11-11 | 21.03 | 21.18 | 20.77 | 20.97 | -0.19% | 0.26 | 0.93% |
| 2025-11-10 | 20.92 | 21.18 | 20.83 | 21.01 | -0.10% | 0.34 | 1.22% |
| 2025-11-07 | 21.05 | 21.27 | 20.95 | 21.03 | -0.57% | 0.34 | 1.20% |
| 2025-11-06 | 20.96 | 21.19 | 20.74 | 21.15 | +0.91% | 0.41 | 1.44% |
| 2025-11-05 | 20.69 | 21.01 | 20.61 | 20.96 | +1.01% | 0.38 | 1.35% |
| 2025-11-04 | 20.82 | 21.01 | 20.63 | 20.75 | -0.24% | 0.41 | 1.48% |
| 2025-11-03 | 20.65 | 20.95 | 20.40 | 20.80 | +1.02% | 0.53 | 1.91% |
| 2025-10-31 | 20.09 | 20.88 | 20.00 | 20.59 | +2.49% | 0.59 | 2.14% |
| 2025-10-30 | 20.40 | 20.45 | 20.00 | 20.09 | -0.94% | 0.32 | 1.19% |
| 2025-10-29 | 20.69 | 20.69 | 20.10 | 20.28 | -1.31% | 0.40 | 1.47% |
| 2025-10-28 | 20.38 | 20.73 | 20.37 | 20.55 | +0.10% | 0.41 | 1.47% |
| 2025-10-27 | 20.25 | 20.68 | 20.24 | 20.53 | +0.24% | 0.48 | 1.73% |
| 2025-10-24 | 20.15 | 20.82 | 20.03 | 20.48 | +1.84% | 0.72 | 2.62% |