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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.63 | 5.68 | 5.60 | 5.64 | +0.18% | 0.42 | 0.59% |
| 2026-04-20 | 5.60 | 5.68 | 5.54 | 5.63 | +0.72% | 0.54 | 0.76% |
| 2026-04-17 | 5.64 | 5.64 | 5.54 | 5.59 | -1.06% | 0.54 | 0.76% |
| 2026-04-16 | 5.60 | 5.65 | 5.58 | 5.65 | +0.71% | 0.36 | 0.51% |
| 2026-04-15 | 5.66 | 5.69 | 5.59 | 5.61 | -0.53% | 0.52 | 0.73% |
| 2026-04-14 | 5.69 | 5.72 | 5.55 | 5.64 | -0.53% | 0.80 | 1.13% |
| 2026-04-13 | 5.71 | 5.72 | 5.64 | 5.67 | -1.05% | 0.53 | 0.74% |
| 2026-04-10 | 5.77 | 5.82 | 5.73 | 5.73 | 0.00% | 0.48 | 0.67% |
| 2026-04-09 | 5.90 | 5.92 | 5.72 | 5.73 | -3.86% | 0.71 | 0.98% |
| 2026-04-08 | 5.81 | 5.96 | 5.80 | 5.96 | +4.56% | 0.75 | 1.00% |
| 2026-04-07 | 5.74 | 5.80 | 5.68 | 5.70 | -0.18% | 0.55 | 0.77% |
| 2026-04-03 | 5.98 | 5.99 | 5.70 | 5.71 | -4.67% | 0.91 | 1.25% |
| 2026-04-02 | 6.01 | 6.08 | 5.95 | 5.99 | -0.50% | 0.64 | 0.85% |
| 2026-04-01 | 6.08 | 6.14 | 5.96 | 6.02 | +1.01% | 0.82 | 1.08% |
| 2026-03-31 | 5.95 | 6.07 | 5.92 | 5.96 | +0.17% | 0.70 | 0.92% |
| 2026-03-30 | 5.77 | 6.02 | 5.75 | 5.95 | +1.71% | 0.77 | 1.03% |
| 2026-03-27 | 5.72 | 5.91 | 5.69 | 5.85 | +1.39% | 0.72 | 0.99% |
| 2026-03-26 | 5.90 | 5.96 | 5.75 | 5.77 | -2.37% | 0.71 | 0.96% |
| 2026-03-25 | 5.72 | 5.98 | 5.69 | 5.91 | +3.32% | 1.11 | 1.50% |
| 2026-03-24 | 5.57 | 5.75 | 5.48 | 5.72 | +4.19% | 0.94 | 1.32% |