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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.56 | 6.61 | 6.43 | 6.47 | -1.52% | 0.76 | 0.92% |
| 2025-11-18 | 6.77 | 6.78 | 6.55 | 6.57 | -2.95% | 1.01 | 1.21% |
| 2025-11-17 | 6.75 | 6.81 | 6.69 | 6.77 | +0.15% | 0.57 | 0.67% |
| 2025-11-14 | 6.80 | 6.83 | 6.76 | 6.76 | -0.73% | 0.78 | 0.91% |
| 2025-11-13 | 6.72 | 6.82 | 6.67 | 6.81 | +1.04% | 0.69 | 0.81% |
| 2025-11-12 | 6.80 | 6.83 | 6.71 | 6.74 | -1.32% | 0.70 | 0.82% |
| 2025-11-11 | 6.78 | 6.85 | 6.76 | 6.83 | +0.44% | 0.97 | 1.13% |
| 2025-11-10 | 6.83 | 6.85 | 6.73 | 6.80 | 0.00% | 1.01 | 1.18% |
| 2025-11-07 | 6.63 | 6.87 | 6.62 | 6.80 | +2.56% | 1.76 | 2.06% |
| 2025-11-06 | 6.73 | 6.75 | 6.62 | 6.63 | -1.63% | 0.97 | 1.16% |
| 2025-11-05 | 6.70 | 6.81 | 6.66 | 6.74 | -0.59% | 1.32 | 1.55% |
| 2025-11-04 | 6.62 | 6.88 | 6.58 | 6.78 | +2.11% | 1.40 | 1.66% |
| 2025-11-03 | 6.61 | 6.65 | 6.54 | 6.64 | +0.61% | 0.65 | 0.78% |
| 2025-10-31 | 6.55 | 6.64 | 6.55 | 6.60 | +0.76% | 0.72 | 0.87% |
| 2025-10-30 | 6.60 | 6.62 | 6.53 | 6.55 | -1.36% | 0.77 | 0.93% |
| 2025-10-29 | 6.71 | 6.71 | 6.55 | 6.64 | -1.04% | 0.93 | 1.12% |
| 2025-10-28 | 6.64 | 6.72 | 6.60 | 6.71 | +0.45% | 0.83 | 0.99% |
| 2025-10-27 | 6.69 | 6.77 | 6.67 | 6.68 | 0.00% | 1.05 | 1.24% |
| 2025-10-24 | 6.87 | 6.88 | 6.66 | 6.68 | -2.62% | 1.69 | 1.99% |
| 2025-10-23 | 6.93 | 6.95 | 6.72 | 6.86 | -1.86% | 1.66 | 1.94% |