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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 7.00 | 7.10 | 6.93 | 6.99 | -1.69% | 1.90 | 2.15% |
| 2025-10-21 | 6.97 | 7.12 | 6.94 | 7.11 | +2.01% | 1.54 | 1.73% |
| 2025-10-20 | 6.90 | 6.98 | 6.90 | 6.97 | +1.16% | 0.92 | 1.04% |
| 2025-10-17 | 6.98 | 7.07 | 6.89 | 6.89 | -1.15% | 1.43 | 1.62% |
| 2025-10-16 | 7.10 | 7.11 | 6.94 | 6.97 | -1.97% | 1.79 | 2.02% |
| 2025-10-15 | 7.00 | 7.25 | 6.94 | 7.11 | +1.57% | 2.47 | 2.75% |
| 2025-10-14 | 7.00 | 7.15 | 6.96 | 7.00 | 0.00% | 2.20 | 2.47% |
| 2025-10-13 | 6.85 | 7.01 | 6.80 | 7.00 | -1.55% | 2.04 | 2.33% |
| 2025-10-10 | 6.91 | 7.15 | 6.76 | 7.11 | +2.45% | 3.59 | 4.03% |
| 2025-10-09 | 6.73 | 6.99 | 6.70 | 6.94 | +5.31% | 3.13 | 3.59% |
| 2025-09-30 | 6.53 | 6.62 | 6.50 | 6.59 | +0.61% | 0.90 | 1.08% |
| 2025-09-29 | 6.50 | 6.58 | 6.39 | 6.55 | +2.18% | 1.16 | 1.41% |
| 2025-09-26 | 6.43 | 6.51 | 6.40 | 6.41 | -0.77% | 0.76 | 0.94% |
| 2025-09-25 | 6.60 | 6.64 | 6.45 | 6.46 | -1.97% | 0.99 | 1.20% |
| 2025-09-24 | 6.56 | 6.60 | 6.43 | 6.59 | +0.61% | 1.19 | 1.44% |
| 2025-09-23 | 6.63 | 6.63 | 6.31 | 6.55 | -1.50% | 1.47 | 1.80% |
| 2025-09-22 | 6.84 | 6.85 | 6.58 | 6.65 | -3.34% | 1.84 | 2.19% |
| 2025-09-19 | 6.61 | 6.96 | 6.59 | 6.88 | +4.08% | 3.11 | 3.60% |
| 2025-09-18 | 6.77 | 6.77 | 6.56 | 6.61 | -2.36% | 1.29 | 1.53% |
| 2025-09-17 | 6.77 | 6.79 | 6.70 | 6.77 | -0.15% | 0.84 | 0.98% |