西部建设(002302)股票行情
西部建设(002302)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-17 | 5.86 | 5.87 | 0.01 | 0.17% | 5.82 | 5.89 | 64965 | 3802.25 | 0.51% |
| 2025-06-16 | 5.84 | 5.86 | 0.02 | 0.34% | 5.82 | 5.88 | 58288 | 3408.94 | 0.46% |
| 2025-06-13 | 5.89 | 5.84 | -0.08 | -1.35% | 5.82 | 5.93 | 88607 | 5194.46 | 0.70% |
| 2025-06-12 | 5.97 | 5.92 | -0.05 | -0.84% | 5.89 | 5.98 | 92253 | 5468.77 | 0.73% |
| 2025-06-11 | 5.91 | 5.97 | 0.04 | 0.67% | 5.90 | 6.11 | 135464 | 8124.22 | 1.07% |
| 2025-06-10 | 6.00 | 5.93 | -0.06 | -1.00% | 5.87 | 6.00 | 80858 | 4801.59 | 0.64% |
| 2025-06-09 | 6.02 | 5.99 | -0.01 | -0.17% | 5.93 | 6.02 | 72819 | 4344.31 | 0.58% |
| 2025-06-06 | 5.91 | 6.00 | 0.09 | 1.52% | 5.91 | 6.05 | 133221 | 7974.07 | 1.06% |
| 2025-06-05 | 5.94 | 5.91 | -0.03 | -0.51% | 5.89 | 5.98 | 77593 | 4593.36 | 0.61% |
| 2025-06-04 | 5.88 | 5.94 | 0.06 | 1.02% | 5.88 | 5.95 | 77520 | 4587.68 | 0.61% |
| 2025-06-03 | 5.90 | 5.88 | -0.06 | -1.01% | 5.83 | 5.91 | 65939 | 3867.24 | 0.52% |
| 2025-05-30 | 5.89 | 5.94 | 0.05 | 0.85% | 5.85 | 5.94 | 77090 | 4552.90 | 0.61% |
| 2025-05-29 | 5.85 | 5.89 | 0.04 | 0.68% | 5.81 | 5.92 | 77719 | 4573.55 | 0.62% |
| 2025-05-28 | 5.87 | 5.85 | -0.03 | -0.51% | 5.83 | 5.90 | 39116 | 2290.12 | 0.31% |
| 2025-05-27 | 5.82 | 5.88 | 0.07 | 1.20% | 5.77 | 5.90 | 67138 | 3918.62 | 0.53% |
| 2025-05-26 | 5.76 | 5.81 | 0.05 | 0.87% | 5.75 | 5.85 | 40629 | 2358.60 | 0.32% |
| 2025-05-23 | 5.88 | 5.76 | -0.13 | -2.21% | 5.76 | 5.91 | 88153 | 5141.89 | 0.70% |
| 2025-05-22 | 5.99 | 5.89 | -0.13 | -2.16% | 5.88 | 6.00 | 80270 | 4757.24 | 0.64% |
| 2025-05-21 | 5.96 | 6.02 | 0.05 | 0.84% | 5.93 | 6.05 | 85001 | 5091.52 | 0.67% |
| 2025-05-20 | 6.00 | 5.97 | -0.02 | -0.33% | 5.94 | 6.02 | 66505 | 3965.49 | 0.53% |
| 2025-05-19 | 5.87 | 5.99 | 0.13 | 2.22% | 5.86 | 6.00 | 106859 | 6367.07 | 0.85% |
| 2025-05-16 | 5.94 | 5.86 | -0.07 | -1.18% | 5.86 | 5.94 | 61366 | 3608.97 | 0.49% |
| 2025-05-15 | 5.96 | 5.93 | -0.02 | -0.34% | 5.88 | 5.96 | 62174 | 3673.43 | 0.49% |
| 2025-05-14 | 5.92 | 5.95 | 0.00 | 0.00% | 5.88 | 5.97 | 77538 | 4589.57 | 0.61% |
| 2025-05-13 | 5.99 | 5.95 | -0.01 | -0.17% | 5.94 | 6.06 | 99817 | 5981.97 | 0.79% |
| 2025-05-12 | 5.89 | 5.96 | 0.12 | 2.05% | 5.87 | 6.04 | 124152 | 7391.16 | 0.98% |
| 2025-05-09 | 5.89 | 5.84 | -0.06 | -1.02% | 5.84 | 5.93 | 49350 | 2894.54 | 0.39% |
| 2025-05-08 | 5.85 | 5.90 | 0.03 | 0.51% | 5.81 | 5.91 | 77927 | 4581.74 | 0.62% |
| 2025-05-07 | 5.81 | 5.87 | 0.11 | 1.91% | 5.79 | 5.98 | 146799 | 8616.21 | 1.16% |
| 2025-05-06 | 5.71 | 5.76 | 0.08 | 1.41% | 5.69 | 5.76 | 80198 | 4598.38 | 0.64% |
| 2025-04-30 | 5.77 | 5.68 | -0.08 | -1.39% | 5.67 | 5.79 | 77376 | 4426.29 | 0.61% |
| 2025-04-29 | 5.72 | 5.76 | 0.04 | 0.70% | 5.71 | 5.85 | 71001 | 4110.57 | 0.56% |
| 2025-04-28 | 5.86 | 5.72 | -0.16 | -2.72% | 5.70 | 5.88 | 106348 | 6116.75 | 0.84% |
| 2025-04-25 | 5.82 | 5.88 | 0.05 | 0.86% | 5.80 | 5.94 | 92328 | 5427.31 | 0.73% |
| 2025-04-24 | 5.91 | 5.83 | -0.08 | -1.35% | 5.79 | 5.92 | 78559 | 4591.85 | 0.62% |
| 2025-04-23 | 5.90 | 5.91 | 0.01 | 0.17% | 5.85 | 5.97 | 99065 | 5846.85 | 0.78% |
| 2025-04-22 | 5.81 | 5.90 | 0.01 | 0.17% | 5.73 | 5.92 | 126546 | 7386.22 | 1.00% |
| 2025-04-21 | 5.90 | 5.89 | -0.03 | -0.51% | 5.87 | 5.93 | 62358 | 3674.67 | 0.49% |
| 2025-04-18 | 5.86 | 5.92 | 0.04 | 0.68% | 5.85 | 5.96 | 69821 | 4128.47 | 0.55% |
| 2025-04-17 | 5.83 | 5.88 | 0.03 | 0.51% | 5.81 | 5.94 | 77462 | 4568.95 | 0.61% |
| 2025-04-16 | 5.91 | 5.85 | -0.07 | -1.18% | 5.78 | 5.91 | 76777 | 4486.13 | 0.61% |
| 2025-04-15 | 5.97 | 5.92 | -0.04 | -0.67% | 5.89 | 5.99 | 64579 | 3825.89 | 0.51% |
| 2025-04-14 | 5.97 | 5.96 | 0.00 | 0.00% | 5.92 | 6.02 | 91543 | 5462.31 | 0.73% |
| 2025-04-11 | 6.00 | 5.96 | -0.09 | -1.49% | 5.96 | 6.04 | 123177 | 7387.21 | 0.98% |
| 2025-04-10 | 6.05 | 6.05 | -0.06 | -0.98% | 6.00 | 6.12 | 221025 | 13410.80 | 1.75% |
| 2025-04-09 | 5.64 | 6.11 | 0.35 | 6.08% | 5.46 | 6.29 | 337922 | 19828.39 | 2.68% |
| 2025-04-08 | 5.35 | 5.76 | 0.25 | 4.54% | 5.31 | 5.94 | 254915 | 14369.20 | 2.02% |
| 2025-04-07 | 5.89 | 5.51 | -0.61 | -9.97% | 5.51 | 5.90 | 204893 | 11567.72 | 1.62% |
| 2025-04-03 | 5.96 | 6.12 | 0.14 | 2.34% | 5.95 | 6.25 | 181242 | 11075.78 | 1.44% |
| 2025-04-02 | 6.03 | 5.98 | -0.04 | -0.66% | 5.97 | 6.04 | 60049 | 3601.62 | 0.48% |
| 2025-04-01 | 5.95 | 6.02 | 0.10 | 1.69% | 5.93 | 6.04 | 72806 | 4371.82 | 0.58% |
| 2025-03-31 | 6.05 | 5.92 | -0.07 | -1.17% | 5.89 | 6.05 | 107946 | 6426.34 | 0.86% |
| 2025-03-28 | 6.12 | 5.99 | -0.08 | -1.32% | 5.97 | 6.12 | 95344 | 5729.11 | 0.76% |
| 2025-03-27 | 6.12 | 6.07 | -0.05 | -0.82% | 6.03 | 6.13 | 66353 | 4038.18 | 0.53% |
| 2025-03-26 | 6.11 | 6.12 | 0.02 | 0.33% | 6.08 | 6.16 | 64222 | 3930.60 | 0.51% |
| 2025-03-25 | 6.06 | 6.10 | 0.04 | 0.66% | 6.02 | 6.12 | 80666 | 4909.97 | 0.64% |
| 2025-03-24 | 6.19 | 6.06 | -0.13 | -2.10% | 5.99 | 6.19 | 146608 | 8887.21 | 1.16% |
| 2025-03-21 | 6.28 | 6.19 | -0.08 | -1.28% | 6.17 | 6.34 | 130799 | 8164.70 | 1.04% |
| 2025-03-20 | 6.27 | 6.27 | 0.01 | 0.16% | 6.24 | 6.31 | 88105 | 5527.21 | 0.70% |
| 2025-03-19 | 6.36 | 6.26 | -0.07 | -1.11% | 6.23 | 6.36 | 119071 | 7460.52 | 0.94% |
| 2025-03-18 | 6.43 | 6.33 | -0.07 | -1.09% | 6.30 | 6.43 | 123809 | 7849.12 | 0.98% |
| 2025-03-17 | 6.35 | 6.40 | 0.11 | 1.75% | 6.31 | 6.48 | 245044 | 15717.20 | 1.94% |
| 2025-03-14 | 6.20 | 6.29 | 0.09 | 1.45% | 6.17 | 6.31 | 149240 | 9337.31 | 1.18% |
| 2025-03-13 | 6.26 | 6.20 | -0.08 | -1.27% | 6.15 | 6.29 | 143827 | 8909.11 | 1.14% |
| 2025-03-12 | 6.37 | 6.28 | -0.04 | -0.63% | 6.26 | 6.39 | 109473 | 6895.12 | 0.87% |
| 2025-03-11 | 6.30 | 6.32 | -0.02 | -0.32% | 6.22 | 6.32 | 103606 | 6491.53 | 0.82% |
| 2025-03-10 | 6.32 | 6.34 | 0.04 | 0.63% | 6.31 | 6.42 | 115335 | 7332.68 | 0.91% |
| 2025-03-07 | 6.38 | 6.30 | -0.10 | -1.56% | 6.25 | 6.40 | 154912 | 9797.74 | 1.23% |
| 2025-03-06 | 6.36 | 6.40 | 0.04 | 0.63% | 6.32 | 6.42 | 152904 | 9749.08 | 1.21% |
| 2025-03-05 | 6.28 | 6.36 | 0.05 | 0.79% | 6.21 | 6.43 | 166355 | 10496.62 | 1.32% |
| 2025-03-04 | 6.25 | 6.31 | 0.03 | 0.48% | 6.23 | 6.32 | 94157 | 5905.31 | 0.75% |
| 2025-03-03 | 6.26 | 6.28 | -0.03 | -0.48% | 6.25 | 6.39 | 136195 | 8614.85 | 1.08% |
| 2025-02-28 | 6.36 | 6.31 | -0.10 | -1.56% | 6.29 | 6.45 | 166499 | 10584.71 | 1.32% |
| 2025-02-27 | 6.43 | 6.41 | -0.02 | -0.31% | 6.30 | 6.48 | 138016 | 8813.40 | 1.09% |
| 2025-02-26 | 6.36 | 6.43 | 0.08 | 1.26% | 6.35 | 6.45 | 129230 | 8278.79 | 1.02% |
| 2025-02-25 | 6.38 | 6.35 | -0.09 | -1.40% | 6.31 | 6.53 | 188269 | 11997.36 | 1.49% |
| 2025-02-24 | 6.26 | 6.44 | 0.18 | 2.88% | 6.25 | 6.51 | 283181 | 18171.85 | 2.24% |
| 2025-02-21 | 6.25 | 6.26 | -0.01 | -0.16% | 6.18 | 6.29 | 111205 | 6935.87 | 0.88% |
| 2025-02-20 | 6.32 | 6.27 | -0.07 | -1.10% | 6.21 | 6.32 | 125993 | 7875.53 | 1.00% |
| 2025-02-19 | 6.25 | 6.34 | 0.06 | 0.96% | 6.25 | 6.41 | 135351 | 8607.57 | 1.07% |
深证大盘股票行情在线 K线走势图
