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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.48 | 6.53 | 6.27 | 6.28 | -2.94% | 1.98 | 2.47% |
| 2026-02-12 | 6.42 | 6.77 | 6.38 | 6.47 | +0.15% | 3.37 | 4.07% |
| 2026-02-11 | 6.66 | 6.66 | 6.44 | 6.46 | -3.87% | 4.74 | 5.75% |
| 2026-02-10 | 6.18 | 6.72 | 6.11 | 6.72 | +9.98% | 2.85 | 3.52% |
| 2026-02-09 | 6.09 | 6.13 | 6.05 | 6.11 | +1.50% | 0.57 | 0.75% |
| 2026-02-06 | 6.05 | 6.10 | 6.00 | 6.02 | -0.82% | 0.48 | 0.63% |
| 2026-02-05 | 6.08 | 6.14 | 6.05 | 6.07 | -0.82% | 0.56 | 0.73% |
| 2026-02-04 | 5.97 | 6.15 | 5.93 | 6.12 | +2.51% | 1.05 | 1.37% |
| 2026-02-03 | 5.90 | 5.98 | 5.90 | 5.97 | +1.70% | 0.56 | 0.75% |
| 2026-02-02 | 6.02 | 6.05 | 5.86 | 5.87 | -3.14% | 1.01 | 1.35% |
| 2026-01-30 | 6.12 | 6.15 | 5.97 | 6.06 | -0.98% | 0.87 | 1.14% |
| 2026-01-29 | 6.04 | 6.19 | 6.00 | 6.12 | +1.32% | 0.98 | 1.27% |
| 2026-01-28 | 6.03 | 6.11 | 5.99 | 6.04 | 0.00% | 0.83 | 1.09% |
| 2026-01-27 | 6.15 | 6.18 | 5.98 | 6.04 | -2.42% | 0.99 | 1.29% |
| 2026-01-26 | 6.24 | 6.24 | 6.11 | 6.19 | -0.80% | 0.88 | 1.13% |
| 2026-01-23 | 6.20 | 6.26 | 6.15 | 6.24 | +0.97% | 1.04 | 1.33% |
| 2026-01-22 | 5.98 | 6.22 | 5.95 | 6.18 | +3.34% | 1.73 | 2.24% |
| 2026-01-21 | 6.10 | 6.16 | 5.97 | 5.98 | -4.78% | 2.02 | 2.66% |
| 2026-01-20 | 6.19 | 6.29 | 6.16 | 6.28 | +1.78% | 0.95 | 1.20% |
| 2026-01-19 | 6.08 | 6.19 | 6.06 | 6.17 | +1.31% | 0.61 | 0.78% |