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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 7.04 | 7.08 | 6.97 | 7.01 | -0.85% | 2.42 | 2.73% |
| 2025-08-18 | 7.06 | 7.12 | 7.04 | 7.07 | +0.43% | 3.25 | 3.64% |
| 2025-08-15 | 7.08 | 7.13 | 7.01 | 7.04 | -0.28% | 3.27 | 3.67% |
| 2025-08-14 | 7.30 | 7.37 | 7.05 | 7.06 | -4.21% | 5.60 | 6.18% |
| 2025-08-13 | 7.55 | 7.63 | 7.33 | 7.37 | -5.87% | 8.87 | 9.47% |
| 2025-08-12 | 7.76 | 8.35 | 7.40 | 7.83 | +0.90% | 13.62 | 13.85% |
| 2025-08-11 | 7.48 | 7.76 | 7.35 | 7.76 | +10.07% | 9.10 | 9.38% |
| 2025-08-08 | 6.39 | 7.05 | 6.38 | 7.05 | +9.98% | 5.76 | 6.74% |
| 2025-08-07 | 6.50 | 6.52 | 6.39 | 6.41 | +0.31% | 1.34 | 1.65% |
| 2025-08-06 | 6.38 | 6.41 | 6.35 | 6.39 | 0.00% | 1.06 | 1.31% |
| 2025-08-05 | 6.40 | 6.44 | 6.36 | 6.39 | 0.00% | 1.16 | 1.44% |
| 2025-08-04 | 6.37 | 6.40 | 6.32 | 6.39 | +0.16% | 1.00 | 1.24% |
| 2025-08-01 | 6.45 | 6.48 | 6.38 | 6.38 | -0.78% | 1.15 | 1.42% |
| 2025-07-31 | 6.53 | 6.59 | 6.43 | 6.43 | -1.83% | 1.72 | 2.10% |
| 2025-07-30 | 6.64 | 6.71 | 6.52 | 6.55 | -2.96% | 2.75 | 3.30% |
| 2025-07-29 | 6.56 | 6.84 | 6.49 | 6.75 | +2.58% | 4.14 | 4.92% |
| 2025-07-28 | 6.66 | 6.68 | 6.54 | 6.58 | -1.20% | 2.52 | 3.03% |
| 2025-07-25 | 7.00 | 7.03 | 6.64 | 6.66 | -6.33% | 5.56 | 6.50% |
| 2025-07-24 | 7.11 | 7.30 | 6.90 | 7.11 | -5.07% | 8.01 | 8.92% |
| 2025-07-23 | 8.02 | 8.02 | 7.33 | 7.49 | +2.74% | 15.89 | 16.24% |