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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.64 | 5.73 | 5.63 | 5.69 | +0.87% | 0.24 | 0.32% |
| 2025-05-23 | 5.76 | 5.79 | 5.64 | 5.64 | -2.21% | 0.51 | 0.70% |
| 2025-05-22 | 5.87 | 5.88 | 5.76 | 5.77 | -2.16% | 0.48 | 0.64% |
| 2025-05-21 | 5.84 | 5.93 | 5.81 | 5.90 | +0.84% | 0.51 | 0.67% |
| 2025-05-20 | 5.88 | 5.90 | 5.82 | 5.85 | -0.33% | 0.40 | 0.53% |
| 2025-05-19 | 5.75 | 5.88 | 5.74 | 5.87 | +2.22% | 0.64 | 0.85% |
| 2025-05-16 | 5.82 | 5.82 | 5.74 | 5.74 | -1.18% | 0.36 | 0.49% |
| 2025-05-15 | 5.84 | 5.84 | 5.76 | 5.81 | -0.34% | 0.37 | 0.49% |
| 2025-05-14 | 5.80 | 5.85 | 5.76 | 5.83 | 0.00% | 0.46 | 0.61% |
| 2025-05-13 | 5.87 | 5.94 | 5.82 | 5.83 | -0.17% | 0.60 | 0.79% |
| 2025-05-12 | 5.77 | 5.92 | 5.75 | 5.84 | +2.05% | 0.74 | 0.98% |
| 2025-05-09 | 5.77 | 5.81 | 5.72 | 5.72 | -1.02% | 0.29 | 0.39% |
| 2025-05-08 | 5.73 | 5.79 | 5.69 | 5.78 | +0.51% | 0.46 | 0.62% |
| 2025-05-07 | 5.69 | 5.86 | 5.67 | 5.75 | +1.91% | 0.86 | 1.16% |
| 2025-05-06 | 5.59 | 5.64 | 5.57 | 5.64 | +1.41% | 0.46 | 0.64% |