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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.82 | 6.82 | 6.70 | 6.78 | -0.44% | 1.02 | 1.20% |
| 2025-09-15 | 6.86 | 6.86 | 6.73 | 6.81 | -0.58% | 0.92 | 1.07% |
| 2025-09-12 | 6.80 | 6.89 | 6.76 | 6.85 | +0.88% | 1.38 | 1.60% |
| 2025-09-11 | 6.80 | 6.81 | 6.71 | 6.79 | -0.73% | 1.10 | 1.29% |
| 2025-09-10 | 6.79 | 6.92 | 6.70 | 6.84 | +1.03% | 1.46 | 1.70% |
| 2025-09-09 | 6.80 | 6.81 | 6.70 | 6.77 | -0.44% | 0.84 | 0.99% |
| 2025-09-08 | 6.74 | 6.81 | 6.71 | 6.80 | +0.74% | 0.87 | 1.02% |
| 2025-09-05 | 6.62 | 6.75 | 6.58 | 6.75 | +2.27% | 1.04 | 1.23% |
| 2025-09-04 | 6.62 | 6.71 | 6.56 | 6.60 | -0.45% | 1.15 | 1.37% |
| 2025-09-03 | 6.77 | 6.81 | 6.60 | 6.63 | -2.07% | 1.06 | 1.25% |
| 2025-09-02 | 6.87 | 6.88 | 6.72 | 6.77 | -1.60% | 1.23 | 1.44% |
| 2025-09-01 | 6.84 | 6.89 | 6.77 | 6.88 | +0.58% | 1.12 | 1.30% |
| 2025-08-29 | 6.95 | 6.98 | 6.83 | 6.84 | -1.44% | 1.23 | 1.42% |
| 2025-08-28 | 6.91 | 6.98 | 6.71 | 6.94 | +0.14% | 1.98 | 2.28% |
| 2025-08-27 | 7.16 | 7.17 | 6.93 | 6.93 | -3.48% | 2.58 | 2.90% |
| 2025-08-26 | 7.30 | 7.31 | 7.16 | 7.18 | -1.64% | 2.35 | 2.59% |
| 2025-08-25 | 7.18 | 7.34 | 7.14 | 7.30 | +1.39% | 4.33 | 4.74% |
| 2025-08-22 | 6.98 | 7.31 | 6.95 | 7.20 | +2.86% | 4.71 | 5.22% |
| 2025-08-21 | 7.05 | 7.11 | 6.98 | 7.00 | -0.43% | 2.54 | 2.86% |
| 2025-08-20 | 6.99 | 7.04 | 6.93 | 7.03 | +0.29% | 2.21 | 2.51% |