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 |
|---|
| 2025-08-01 | 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% |
| 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% |
深证大盘股票行情在线 K线走势图
