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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.29 | 7.29 | 7.29 | 7.29 | +9.95% | 0.72 | 0.79% |
| 2025-07-21 | 6.62 | 6.63 | 6.50 | 6.63 | +9.95% | 1.48 | 1.77% |
| 2025-07-18 | 6.05 | 6.07 | 6.02 | 6.03 | -0.33% | 0.38 | 0.50% |
| 2025-07-17 | 6.06 | 6.07 | 6.03 | 6.05 | -0.17% | 0.42 | 0.55% |
| 2025-07-16 | 6.07 | 6.09 | 6.00 | 6.06 | 0.00% | 0.51 | 0.67% |
| 2025-07-15 | 6.10 | 6.13 | 6.02 | 6.06 | -0.66% | 0.68 | 0.89% |
| 2025-07-14 | 6.10 | 6.15 | 6.07 | 6.10 | +0.16% | 0.80 | 1.03% |
| 2025-07-11 | 6.09 | 6.13 | 6.04 | 6.09 | -0.16% | 0.79 | 1.03% |
| 2025-07-10 | 6.03 | 6.11 | 5.98 | 6.10 | +0.83% | 0.72 | 0.94% |
| 2025-07-09 | 5.99 | 6.12 | 5.96 | 6.05 | +1.17% | 1.11 | 1.45% |
| 2025-07-08 | 5.91 | 5.98 | 5.90 | 5.98 | +1.18% | 0.66 | 0.88% |
| 2025-07-07 | 5.85 | 5.92 | 5.84 | 5.91 | +0.51% | 0.43 | 0.58% |
| 2025-07-04 | 5.91 | 5.96 | 5.86 | 5.88 | -0.51% | 0.57 | 0.77% |
| 2025-07-03 | 5.87 | 5.93 | 5.86 | 5.91 | +0.34% | 0.60 | 0.81% |
| 2025-07-02 | 5.80 | 5.92 | 5.79 | 5.89 | +1.55% | 0.74 | 1.00% |
| 2025-07-01 | 5.80 | 5.83 | 5.76 | 5.80 | 0.00% | 0.33 | 0.46% |
| 2025-06-30 | 5.86 | 5.86 | 5.77 | 5.80 | -0.51% | 0.46 | 0.63% |
| 2025-06-27 | 5.77 | 5.86 | 5.77 | 5.83 | +1.04% | 0.53 | 0.72% |
| 2025-06-26 | 5.78 | 5.86 | 5.76 | 5.77 | 0.00% | 0.59 | 0.81% |
| 2025-06-25 | 5.73 | 5.78 | 5.69 | 5.77 | +0.68% | 0.47 | 0.63% |