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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.20 | 6.24 | 6.09 | 6.09 | -1.46% | 0.80 | 1.03% |
| 2026-01-15 | 6.21 | 6.23 | 6.14 | 6.18 | -0.64% | 0.61 | 0.78% |
| 2026-01-14 | 6.26 | 6.31 | 6.16 | 6.22 | -0.64% | 1.07 | 1.36% |
| 2026-01-13 | 6.28 | 6.32 | 6.24 | 6.26 | -0.63% | 0.78 | 0.99% |
| 2026-01-12 | 6.26 | 6.30 | 6.24 | 6.30 | +0.64% | 0.84 | 1.06% |
| 2026-01-09 | 6.28 | 6.30 | 6.21 | 6.26 | -0.32% | 0.64 | 0.81% |
| 2026-01-08 | 6.16 | 6.30 | 6.14 | 6.28 | +1.78% | 0.72 | 0.91% |
| 2026-01-07 | 6.22 | 6.25 | 6.16 | 6.17 | -0.80% | 0.54 | 0.69% |
| 2026-01-06 | 6.14 | 6.23 | 6.10 | 6.22 | +1.30% | 0.66 | 0.84% |
| 2026-01-05 | 6.15 | 6.15 | 6.08 | 6.14 | +0.33% | 0.50 | 0.65% |
| 2025-12-31 | 6.13 | 6.16 | 6.08 | 6.12 | -0.16% | 0.40 | 0.52% |
| 2025-12-30 | 6.21 | 6.21 | 6.10 | 6.13 | -1.29% | 0.59 | 0.76% |
| 2025-12-29 | 6.25 | 6.28 | 6.19 | 6.21 | -0.80% | 0.55 | 0.70% |
| 2025-12-26 | 6.34 | 6.36 | 6.25 | 6.26 | -1.88% | 0.94 | 1.18% |
| 2025-12-25 | 6.32 | 6.42 | 6.20 | 6.38 | +3.57% | 1.66 | 2.08% |
| 2025-12-24 | 6.12 | 6.18 | 6.10 | 6.16 | +0.65% | 0.31 | 0.40% |
| 2025-12-23 | 6.15 | 6.20 | 6.10 | 6.12 | -0.33% | 0.41 | 0.53% |
| 2025-12-22 | 6.11 | 6.16 | 6.10 | 6.14 | +0.49% | 0.42 | 0.55% |
| 2025-12-19 | 6.06 | 6.14 | 6.02 | 6.11 | +0.83% | 0.48 | 0.62% |
| 2025-12-18 | 6.00 | 6.09 | 6.00 | 6.06 | +0.33% | 0.33 | 0.44% |