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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.61 | 5.75 | 5.61 | 5.73 | +2.45% | 0.48 | 0.66% |
| 2025-06-23 | 5.55 | 5.60 | 5.50 | 5.59 | +0.53% | 0.34 | 0.47% |
| 2025-06-20 | 5.56 | 5.64 | 5.56 | 5.56 | 0.00% | 0.44 | 0.61% |
| 2025-06-19 | 5.63 | 5.64 | 5.54 | 5.56 | -1.22% | 0.42 | 0.58% |
| 2025-06-18 | 5.73 | 5.75 | 5.61 | 5.63 | -2.04% | 0.53 | 0.73% |
| 2025-06-17 | 5.74 | 5.77 | 5.70 | 5.75 | +0.17% | 0.38 | 0.51% |
| 2025-06-16 | 5.72 | 5.76 | 5.70 | 5.74 | +0.34% | 0.34 | 0.46% |
| 2025-06-13 | 5.77 | 5.81 | 5.70 | 5.72 | -1.35% | 0.52 | 0.70% |
| 2025-06-12 | 5.85 | 5.86 | 5.77 | 5.80 | -0.84% | 0.55 | 0.73% |
| 2025-06-11 | 5.79 | 5.99 | 5.78 | 5.85 | +0.67% | 0.81 | 1.07% |
| 2025-06-10 | 5.88 | 5.88 | 5.75 | 5.81 | -1.00% | 0.48 | 0.64% |
| 2025-06-09 | 5.90 | 5.90 | 5.81 | 5.87 | -0.17% | 0.43 | 0.58% |
| 2025-06-06 | 5.79 | 5.93 | 5.79 | 5.88 | +1.52% | 0.80 | 1.06% |
| 2025-06-05 | 5.82 | 5.86 | 5.77 | 5.79 | -0.51% | 0.46 | 0.61% |
| 2025-06-04 | 5.76 | 5.83 | 5.76 | 5.82 | +1.02% | 0.46 | 0.61% |
| 2025-06-03 | 5.78 | 5.79 | 5.71 | 5.76 | -1.01% | 0.39 | 0.52% |
| 2025-05-30 | 5.77 | 5.82 | 5.73 | 5.82 | +0.85% | 0.46 | 0.61% |
| 2025-05-29 | 5.73 | 5.80 | 5.69 | 5.77 | +0.68% | 0.46 | 0.62% |
| 2025-05-28 | 5.75 | 5.78 | 5.71 | 5.73 | -0.51% | 0.23 | 0.31% |
| 2025-05-27 | 5.70 | 5.78 | 5.65 | 5.76 | +1.20% | 0.39 | 0.53% |