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 |
|---|
| 2025-09-16 | 6.82 | 6.78 | -0.03 | -0.44% | 6.70 | 6.82 | 151057 | 10197.94 | 1.20% |
| 2025-09-15 | 6.86 | 6.81 | -0.04 | -0.58% | 6.73 | 6.86 | 135562 | 9198.46 | 1.07% |
| 2025-09-12 | 6.80 | 6.85 | 0.06 | 0.88% | 6.76 | 6.89 | 202415 | 13847.11 | 1.60% |
| 2025-09-11 | 6.80 | 6.79 | -0.05 | -0.73% | 6.71 | 6.81 | 163341 | 11040.39 | 1.29% |
| 2025-09-10 | 6.79 | 6.84 | 0.07 | 1.03% | 6.70 | 6.92 | 214412 | 14592.93 | 1.70% |
| 2025-09-09 | 6.80 | 6.77 | -0.03 | -0.44% | 6.70 | 6.81 | 124466 | 8394.65 | 0.99% |
| 2025-09-08 | 6.74 | 6.80 | 0.05 | 0.74% | 6.71 | 6.81 | 129163 | 8738.41 | 1.02% |
| 2025-09-05 | 6.62 | 6.75 | 0.15 | 2.27% | 6.58 | 6.75 | 155644 | 10413.88 | 1.23% |
| 2025-09-04 | 6.62 | 6.60 | -0.03 | -0.45% | 6.56 | 6.71 | 173283 | 11523.91 | 1.37% |
| 2025-09-03 | 6.77 | 6.63 | -0.14 | -2.07% | 6.60 | 6.81 | 158411 | 10617.96 | 1.25% |
| 2025-09-02 | 6.87 | 6.77 | -0.11 | -1.60% | 6.72 | 6.88 | 181510 | 12306.46 | 1.44% |
| 2025-09-01 | 6.84 | 6.88 | 0.04 | 0.58% | 6.77 | 6.89 | 164035 | 11225.37 | 1.30% |
| 2025-08-29 | 6.95 | 6.84 | -0.10 | -1.44% | 6.83 | 6.98 | 179101 | 12337.77 | 1.42% |
| 2025-08-28 | 6.91 | 6.94 | 0.01 | 0.14% | 6.71 | 6.98 | 288167 | 19764.54 | 2.28% |
| 2025-08-27 | 7.16 | 6.93 | -0.25 | -3.48% | 6.93 | 7.17 | 365958 | 25827.21 | 2.90% |
| 2025-08-26 | 7.30 | 7.18 | -0.12 | -1.64% | 7.16 | 7.31 | 326498 | 23477.32 | 2.59% |
| 2025-08-25 | 7.18 | 7.30 | 0.10 | 1.39% | 7.14 | 7.34 | 598527 | 43336.02 | 4.74% |
| 2025-08-22 | 6.98 | 7.20 | 0.20 | 2.86% | 6.95 | 7.31 | 658362 | 47058.19 | 5.22% |
| 2025-08-21 | 7.05 | 7.00 | -0.03 | -0.43% | 6.98 | 7.11 | 361291 | 25443.05 | 2.86% |
| 2025-08-20 | 6.99 | 7.03 | 0.02 | 0.29% | 6.93 | 7.04 | 316277 | 22068.17 | 2.51% |
| 2025-08-19 | 7.04 | 7.01 | -0.06 | -0.85% | 6.97 | 7.08 | 344131 | 24167.64 | 2.73% |
| 2025-08-18 | 7.06 | 7.07 | 0.03 | 0.43% | 7.04 | 7.12 | 458919 | 32492.19 | 3.64% |
| 2025-08-15 | 7.08 | 7.04 | -0.02 | -0.28% | 7.01 | 7.13 | 463806 | 32706.63 | 3.67% |
| 2025-08-14 | 7.30 | 7.06 | -0.31 | -4.21% | 7.05 | 7.37 | 780255 | 55980.40 | 6.18% |
| 2025-08-13 | 7.55 | 7.37 | -0.46 | -5.87% | 7.33 | 7.63 | 1195242 | 88741.47 | 9.47% |
| 2025-08-12 | 7.76 | 7.83 | 0.07 | 0.90% | 7.40 | 8.35 | 1748616 | 136238.11 | 13.85% |
| 2025-08-11 | 7.48 | 7.76 | 0.71 | 10.07% | 7.35 | 7.76 | 1183748 | 90952.40 | 9.38% |
| 2025-08-08 | 6.39 | 7.05 | 0.64 | 9.98% | 6.38 | 7.05 | 851370 | 57626.36 | 6.74% |
| 2025-08-07 | 6.50 | 6.41 | 0.02 | 0.31% | 6.39 | 6.52 | 208505 | 13401.99 | 1.65% |
| 2025-08-06 | 6.38 | 6.39 | 0.00 | 0.00% | 6.35 | 6.41 | 165888 | 10569.50 | 1.31% |
| 2025-08-05 | 6.40 | 6.39 | 0.00 | 0.00% | 6.36 | 6.44 | 181848 | 11619.57 | 1.44% |
| 2025-08-04 | 6.37 | 6.39 | 0.01 | 0.16% | 6.32 | 6.40 | 156760 | 9997.39 | 1.24% |
| 2025-08-01 | 6.45 | 6.38 | -0.05 | -0.78% | 6.38 | 6.48 | 179307 | 11516.14 | 1.42% |
| 2025-07-31 | 6.53 | 6.43 | -0.12 | -1.83% | 6.43 | 6.59 | 265690 | 17224.18 | 2.10% |
| 2025-07-30 | 6.64 | 6.55 | -0.20 | -2.96% | 6.52 | 6.71 | 416805 | 27509.25 | 3.30% |
| 2025-07-29 | 6.56 | 6.75 | 0.17 | 2.58% | 6.49 | 6.84 | 620732 | 41404.59 | 4.92% |
| 2025-07-28 | 6.66 | 6.58 | -0.08 | -1.20% | 6.54 | 6.68 | 382387 | 25200.99 | 3.03% |
| 2025-07-25 | 7.00 | 6.66 | -0.45 | -6.33% | 6.64 | 7.03 | 820455 | 55568.11 | 6.50% |
| 2025-07-24 | 7.11 | 7.11 | -0.38 | -5.07% | 6.90 | 7.30 | 1126479 | 80067.23 | 8.92% |
| 2025-07-23 | 8.02 | 7.49 | 0.20 | 2.74% | 7.33 | 8.02 | 2049463 | 158861.28 | 16.24% |
| 2025-07-22 | 7.29 | 7.29 | 0.66 | 9.95% | 7.29 | 7.29 | 99256 | 7235.78 | 0.79% |
| 2025-07-21 | 6.62 | 6.63 | 0.60 | 9.95% | 6.50 | 6.63 | 223913 | 14839.24 | 1.77% |
| 2025-07-18 | 6.05 | 6.03 | -0.02 | -0.33% | 6.02 | 6.07 | 63357 | 3828.36 | 0.50% |
| 2025-07-17 | 6.06 | 6.05 | -0.01 | -0.17% | 6.03 | 6.07 | 69370 | 4195.06 | 0.55% |
| 2025-07-16 | 6.07 | 6.06 | 0.00 | 0.00% | 6.00 | 6.09 | 84980 | 5133.89 | 0.67% |
| 2025-07-15 | 6.10 | 6.06 | -0.04 | -0.66% | 6.02 | 6.13 | 112882 | 6845.00 | 0.89% |
| 2025-07-14 | 6.10 | 6.10 | 0.01 | 0.16% | 6.07 | 6.15 | 130400 | 7965.88 | 1.03% |
| 2025-07-11 | 6.09 | 6.09 | -0.01 | -0.16% | 6.04 | 6.13 | 130340 | 7906.63 | 1.03% |
| 2025-07-10 | 6.03 | 6.10 | 0.05 | 0.83% | 5.98 | 6.11 | 118225 | 7179.83 | 0.94% |
| 2025-07-09 | 5.99 | 6.05 | 0.07 | 1.17% | 5.96 | 6.12 | 183016 | 11114.43 | 1.45% |
| 2025-07-08 | 5.91 | 5.98 | 0.07 | 1.18% | 5.90 | 5.98 | 111342 | 6629.90 | 0.88% |
| 2025-07-07 | 5.85 | 5.91 | 0.03 | 0.51% | 5.84 | 5.92 | 73428 | 4334.09 | 0.58% |
| 2025-07-04 | 5.91 | 5.88 | -0.03 | -0.51% | 5.86 | 5.96 | 97195 | 5743.01 | 0.77% |
| 2025-07-03 | 5.87 | 5.91 | 0.02 | 0.34% | 5.86 | 5.93 | 102185 | 6028.55 | 0.81% |
| 2025-07-02 | 5.80 | 5.89 | 0.09 | 1.55% | 5.79 | 5.92 | 125657 | 7356.18 | 1.00% |
| 2025-07-01 | 5.80 | 5.80 | 0.00 | 0.00% | 5.76 | 5.83 | 57548 | 3332.56 | 0.46% |
| 2025-06-30 | 5.86 | 5.80 | -0.03 | -0.51% | 5.77 | 5.86 | 79773 | 4619.31 | 0.63% |
| 2025-06-27 | 5.77 | 5.83 | 0.06 | 1.04% | 5.77 | 5.86 | 91366 | 5329.76 | 0.72% |
| 2025-06-26 | 5.78 | 5.77 | 0.00 | 0.00% | 5.76 | 5.86 | 102047 | 5917.66 | 0.81% |
| 2025-06-25 | 5.85 | 5.89 | 0.04 | 0.68% | 5.81 | 5.90 | 79369 | 4654.41 | 0.63% |
| 2025-06-24 | 5.73 | 5.85 | 0.14 | 2.45% | 5.73 | 5.87 | 83311 | 4847.72 | 0.66% |
| 2025-06-23 | 5.67 | 5.71 | 0.03 | 0.53% | 5.61 | 5.72 | 59153 | 3355.01 | 0.47% |
| 2025-06-20 | 5.68 | 5.68 | 0.00 | 0.00% | 5.68 | 5.76 | 76830 | 4388.83 | 0.61% |
| 2025-06-19 | 5.75 | 5.68 | -0.07 | -1.22% | 5.66 | 5.76 | 73366 | 4176.44 | 0.58% |
| 2025-06-18 | 5.85 | 5.75 | -0.12 | -2.04% | 5.73 | 5.87 | 92563 | 5346.45 | 0.73% |
| 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% |
深证大盘股票行情在线 K线走势图
