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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.02 | 6.06 | 5.92 | 6.04 | +0.33% | 0.49 | 0.64% |
| 2025-12-16 | 6.13 | 6.13 | 6.01 | 6.02 | -1.79% | 0.47 | 0.61% |
| 2025-12-15 | 6.08 | 6.17 | 6.06 | 6.13 | +0.82% | 0.42 | 0.54% |
| 2025-12-12 | 6.11 | 6.15 | 6.07 | 6.08 | -0.49% | 0.39 | 0.51% |
| 2025-12-11 | 6.21 | 6.21 | 6.09 | 6.11 | -0.97% | 0.42 | 0.55% |
| 2025-12-10 | 6.17 | 6.20 | 6.12 | 6.17 | +0.16% | 0.46 | 0.59% |
| 2025-12-09 | 6.29 | 6.29 | 6.14 | 6.16 | -2.07% | 0.93 | 1.19% |
| 2025-12-08 | 6.40 | 6.41 | 6.29 | 6.29 | -1.72% | 0.87 | 1.09% |
| 2025-12-05 | 6.32 | 6.40 | 6.26 | 6.40 | +1.27% | 0.66 | 0.83% |
| 2025-12-04 | 6.35 | 6.37 | 6.30 | 6.32 | -0.32% | 0.42 | 0.52% |
| 2025-12-03 | 6.42 | 6.46 | 6.33 | 6.34 | -1.86% | 0.66 | 0.82% |
| 2025-12-02 | 6.42 | 6.47 | 6.36 | 6.46 | +0.31% | 0.57 | 0.71% |
| 2025-12-01 | 6.43 | 6.49 | 6.40 | 6.44 | -0.15% | 0.69 | 0.84% |
| 2025-11-28 | 6.31 | 6.45 | 6.27 | 6.45 | +2.06% | 1.06 | 1.32% |
| 2025-11-27 | 6.46 | 6.50 | 6.31 | 6.32 | -3.51% | 1.43 | 1.77% |
| 2025-11-26 | 6.55 | 6.75 | 6.49 | 6.55 | +1.24% | 1.65 | 1.98% |
| 2025-11-25 | 6.48 | 6.53 | 6.39 | 6.47 | -0.46% | 0.86 | 1.05% |
| 2025-11-24 | 6.43 | 6.65 | 6.42 | 6.50 | +1.25% | 1.11 | 1.35% |
| 2025-11-21 | 6.50 | 6.68 | 6.38 | 6.42 | -1.38% | 1.70 | 2.07% |
| 2025-11-20 | 6.50 | 6.58 | 6.49 | 6.51 | +0.62% | 0.59 | 0.71% |