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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 20.50 | 20.74 | 20.28 | 20.30 | -1.46% | 0.59 | 2.16% |
| 2025-09-16 | 20.55 | 20.99 | 20.12 | 20.60 | +0.98% | 0.89 | 3.22% |
| 2025-09-15 | 19.94 | 20.50 | 19.90 | 20.40 | +2.36% | 0.69 | 2.52% |
| 2025-09-12 | 20.35 | 20.50 | 19.92 | 19.93 | -2.06% | 0.51 | 1.89% |
| 2025-09-11 | 20.40 | 20.44 | 19.90 | 20.35 | -0.29% | 0.54 | 1.99% |
| 2025-09-10 | 20.20 | 20.56 | 20.09 | 20.41 | +1.04% | 0.50 | 1.81% |
| 2025-09-09 | 20.66 | 20.66 | 20.08 | 20.20 | -0.83% | 0.45 | 1.67% |
| 2025-09-08 | 20.41 | 20.58 | 20.06 | 20.37 | +1.60% | 0.61 | 2.25% |
| 2025-09-05 | 19.77 | 20.05 | 19.21 | 20.05 | +1.42% | 0.49 | 1.86% |
| 2025-09-04 | 19.80 | 20.10 | 19.48 | 19.77 | -0.40% | 0.51 | 1.91% |
| 2025-09-03 | 20.09 | 20.30 | 19.69 | 19.85 | -0.75% | 0.54 | 1.99% |
| 2025-09-02 | 19.85 | 20.29 | 19.46 | 20.00 | +0.45% | 0.66 | 2.48% |
| 2025-09-01 | 19.96 | 20.49 | 19.77 | 19.91 | -0.35% | 0.55 | 2.06% |
| 2025-08-29 | 19.70 | 20.04 | 19.40 | 19.98 | +1.89% | 0.57 | 2.16% |
| 2025-08-28 | 19.45 | 20.19 | 18.92 | 19.61 | -0.51% | 0.73 | 2.78% |
| 2025-08-27 | 20.60 | 20.74 | 19.69 | 19.71 | -4.97% | 1.33 | 4.88% |
| 2025-08-26 | 20.26 | 22.29 | 20.12 | 20.74 | +2.37% | 1.79 | 6.33% |
| 2025-08-25 | 20.34 | 20.50 | 20.20 | 20.26 | -0.64% | 0.53 | 1.94% |
| 2025-08-22 | 20.37 | 20.52 | 20.06 | 20.39 | -0.05% | 0.50 | 1.82% |
| 2025-08-21 | 20.33 | 20.48 | 20.05 | 20.40 | +0.54% | 0.58 | 2.12% |