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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.72 | 5.75 | 5.44 | 5.49 | -5.67% | 1.22 | 1.72% |
| 2026-03-20 | 6.14 | 6.16 | 5.82 | 5.82 | -4.43% | 1.49 | 1.98% |
| 2026-03-19 | 6.30 | 6.34 | 6.07 | 6.09 | -4.40% | 1.60 | 2.06% |
| 2026-03-18 | 6.45 | 6.50 | 6.29 | 6.37 | -0.78% | 1.43 | 1.78% |
| 2026-03-17 | 6.41 | 6.52 | 6.40 | 6.42 | +0.78% | 1.55 | 1.89% |
| 2026-03-16 | 6.52 | 6.60 | 6.33 | 6.37 | -1.85% | 1.64 | 2.02% |
| 2026-03-13 | 6.51 | 6.60 | 6.45 | 6.49 | 0.00% | 1.73 | 2.10% |
| 2026-03-12 | 6.54 | 6.55 | 6.43 | 6.49 | -0.76% | 1.10 | 1.34% |
| 2026-03-11 | 6.46 | 6.54 | 6.36 | 6.54 | +1.55% | 1.53 | 1.86% |
| 2026-03-10 | 6.43 | 6.51 | 6.42 | 6.44 | +0.62% | 1.41 | 1.73% |
| 2026-03-09 | 6.43 | 6.51 | 6.35 | 6.40 | -1.39% | 1.25 | 1.54% |
| 2026-03-06 | 6.32 | 6.50 | 6.28 | 6.49 | +2.04% | 1.50 | 1.85% |
| 2026-03-05 | 6.35 | 6.46 | 6.33 | 6.36 | +0.95% | 1.42 | 1.75% |
| 2026-03-04 | 6.36 | 6.44 | 6.23 | 6.30 | -2.17% | 1.37 | 1.72% |
| 2026-03-03 | 6.36 | 6.48 | 6.30 | 6.44 | +1.10% | 1.96 | 2.43% |
| 2026-03-02 | 6.35 | 6.45 | 6.28 | 6.37 | -1.24% | 1.24 | 1.55% |
| 2026-02-27 | 6.41 | 6.45 | 6.35 | 6.45 | +0.62% | 1.06 | 1.31% |
| 2026-02-26 | 6.46 | 6.53 | 6.37 | 6.41 | -0.93% | 1.52 | 1.87% |
| 2026-02-25 | 6.39 | 6.56 | 6.37 | 6.47 | +1.73% | 2.17 | 2.65% |
| 2026-02-24 | 6.35 | 6.39 | 6.27 | 6.36 | +1.27% | 1.39 | 1.73% |