西部建设 sz.002302
5.31
-1.85%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.39 | 5.42 | 5.27 | 5.31 | -1.85% | 0.48 | 0.71% |
| 2026-05-21 | 5.51 | 5.58 | 5.39 | 5.41 | -3.91% | 0.69 | 1.00% |
| 2026-05-20 | 5.51 | 5.81 | 5.40 | 5.63 | +1.62% | 0.77 | 1.10% |
| 2026-05-19 | 5.51 | 5.54 | 5.47 | 5.54 | +0.73% | 0.23 | 0.33% |
| 2026-05-18 | 5.47 | 5.51 | 5.40 | 5.50 | +0.36% | 0.33 | 0.48% |
| 2026-05-15 | 5.53 | 5.55 | 5.45 | 5.48 | -1.08% | 0.44 | 0.63% |
| 2026-05-14 | 5.66 | 5.66 | 5.53 | 5.54 | -2.29% | 0.55 | 0.78% |
| 2026-05-13 | 5.71 | 5.74 | 5.62 | 5.67 | -0.53% | 0.59 | 0.83% |
| 2026-05-12 | 5.67 | 5.77 | 5.66 | 5.70 | +0.35% | 0.85 | 1.18% |
| 2026-05-11 | 5.61 | 5.71 | 5.56 | 5.68 | +0.18% | 0.98 | 1.37% |
| 2026-05-08 | 5.55 | 5.86 | 5.55 | 5.67 | +1.98% | 1.29 | 1.80% |
| 2026-05-07 | 5.57 | 5.65 | 5.55 | 5.56 | 0.00% | 0.48 | 0.69% |
| 2026-05-06 | 5.58 | 5.62 | 5.55 | 5.56 | +0.18% | 0.45 | 0.64% |
| 2026-04-30 | 5.64 | 5.64 | 5.55 | 5.55 | -1.25% | 0.40 | 0.57% |
| 2026-04-29 | 5.53 | 5.64 | 5.52 | 5.62 | +1.63% | 0.43 | 0.61% |
| 2026-04-28 | 5.58 | 5.60 | 5.51 | 5.53 | -1.25% | 0.36 | 0.51% |
| 2026-04-27 | 5.60 | 5.67 | 5.52 | 5.60 | -0.53% | 0.48 | 0.68% |
| 2026-04-24 | 5.57 | 5.63 | 5.53 | 5.63 | +1.08% | 0.40 | 0.57% |
| 2026-04-23 | 5.59 | 5.60 | 5.51 | 5.57 | -0.54% | 0.45 | 0.64% |
| 2026-04-22 | 5.64 | 5.64 | 5.58 | 5.60 | -0.71% | 0.39 | 0.55% |