西部黄金(601069)股票行情
西部黄金(601069)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 | 21.66 | 21.72 | -0.68 | -3.04% | 21.52 | 22.35 | 334354 | 73318.28 | 4.89% |
| 2025-06-16 | 21.43 | 22.40 | 0.97 | 4.53% | 21.00 | 22.92 | 635384 | 140551.11 | 9.29% |
| 2025-06-13 | 20.55 | 21.43 | 1.95 | 10.01% | 20.55 | 21.43 | 493978 | 105351.31 | 7.22% |
| 2025-06-12 | 19.49 | 19.48 | 0.44 | 2.31% | 19.19 | 19.85 | 346984 | 67728.86 | 5.07% |
| 2025-06-11 | 19.07 | 19.04 | -0.19 | -0.99% | 18.86 | 19.28 | 204457 | 38905.11 | 2.99% |
| 2025-06-10 | 18.66 | 19.23 | 0.29 | 1.53% | 18.56 | 19.59 | 322786 | 61476.29 | 4.72% |
| 2025-06-09 | 18.59 | 18.94 | -0.26 | -1.35% | 18.27 | 19.06 | 273957 | 50885.92 | 4.01% |
| 2025-06-06 | 19.17 | 19.20 | -0.04 | -0.21% | 19.17 | 19.75 | 315281 | 61112.89 | 4.61% |
| 2025-06-05 | 19.80 | 19.24 | -0.41 | -2.09% | 19.22 | 19.85 | 255822 | 49779.81 | 3.74% |
| 2025-06-04 | 19.38 | 19.65 | 0.01 | 0.05% | 19.24 | 19.99 | 451285 | 88643.08 | 6.60% |
| 2025-06-03 | 18.29 | 19.64 | 1.79 | 10.03% | 18.25 | 19.64 | 371286 | 71125.84 | 5.43% |
| 2025-05-30 | 18.00 | 17.85 | 0.11 | 0.62% | 17.50 | 18.17 | 213707 | 38239.65 | 3.12% |
| 2025-05-29 | 17.45 | 17.74 | -0.53 | -2.90% | 17.33 | 17.85 | 222990 | 39277.50 | 3.26% |
| 2025-05-28 | 17.90 | 18.27 | 0.17 | 0.94% | 17.90 | 18.40 | 233615 | 42491.60 | 3.42% |
| 2025-05-27 | 18.63 | 18.10 | -0.81 | -4.28% | 17.98 | 18.90 | 328047 | 60005.38 | 4.80% |
| 2025-05-26 | 18.81 | 18.96 | -0.39 | -2.02% | 18.63 | 19.50 | 403112 | 76702.30 | 5.89% |
| 2025-05-23 | 17.89 | 19.35 | 0.88 | 4.76% | 17.89 | 20.31 | 543612 | 101606.73 | 7.95% |
| 2025-05-22 | 18.22 | 18.47 | 0.43 | 2.38% | 18.06 | 19.26 | 557021 | 103640.98 | 8.14% |
| 2025-05-21 | 16.79 | 18.04 | 1.64 | 10.00% | 16.52 | 18.04 | 460360 | 78841.22 | 6.73% |
| 2025-05-20 | 16.18 | 16.40 | 0.00 | 0.00% | 16.17 | 16.75 | 175562 | 28940.64 | 2.57% |
| 2025-05-19 | 16.45 | 16.40 | 0.08 | 0.49% | 16.16 | 16.63 | 157902 | 25811.68 | 2.31% |
| 2025-05-16 | 16.26 | 16.32 | 0.31 | 1.94% | 15.96 | 16.78 | 279971 | 45938.05 | 4.09% |
| 2025-05-15 | 15.70 | 16.01 | 0.06 | 0.38% | 15.68 | 16.05 | 178787 | 28428.07 | 2.61% |
| 2025-05-14 | 16.02 | 15.95 | -0.30 | -1.85% | 15.74 | 16.09 | 186646 | 29706.98 | 2.73% |
| 2025-05-13 | 15.80 | 16.25 | 0.19 | 1.18% | 15.75 | 16.50 | 285022 | 45832.62 | 4.17% |
| 2025-05-12 | 15.90 | 16.06 | -0.63 | -3.77% | 15.77 | 16.19 | 238444 | 38169.02 | 3.49% |
| 2025-05-09 | 16.43 | 16.69 | -0.15 | -0.89% | 16.24 | 16.84 | 250509 | 41232.42 | 3.66% |
| 2025-05-08 | 17.38 | 16.84 | -0.04 | -0.24% | 16.78 | 17.68 | 479037 | 82337.06 | 7.00% |
| 2025-05-07 | 16.65 | 16.88 | 0.07 | 0.42% | 16.46 | 17.10 | 346727 | 58300.27 | 5.07% |
| 2025-05-06 | 16.72 | 16.81 | 0.66 | 4.09% | 16.43 | 17.16 | 384198 | 64592.68 | 5.62% |
| 2025-04-30 | 16.17 | 16.15 | -0.23 | -1.40% | 16.11 | 16.46 | 181748 | 29469.03 | 2.66% |
| 2025-04-29 | 16.80 | 16.38 | -0.40 | -2.38% | 16.28 | 16.94 | 247423 | 40697.38 | 3.62% |
| 2025-04-28 | 17.01 | 16.78 | -0.58 | -3.34% | 16.50 | 17.01 | 289030 | 48436.03 | 4.23% |
| 2025-04-25 | 18.48 | 17.36 | -0.86 | -4.72% | 17.05 | 18.55 | 418947 | 73879.62 | 6.13% |
| 2025-04-24 | 18.94 | 18.22 | -0.51 | -2.72% | 18.15 | 19.28 | 425797 | 79278.96 | 6.23% |
| 2025-04-23 | 18.91 | 18.73 | -1.52 | -7.51% | 18.70 | 19.73 | 683220 | 130707.49 | 9.99% |
| 2025-04-22 | 19.55 | 20.25 | 1.08 | 5.63% | 19.00 | 20.89 | 798897 | 157903.22 | 11.68% |
| 2025-04-21 | 17.99 | 19.17 | 1.74 | 9.98% | 17.79 | 19.17 | 617583 | 114545.50 | 9.03% |
| 2025-04-18 | 17.86 | 17.43 | -0.52 | -2.90% | 17.30 | 18.27 | 363222 | 64180.07 | 5.31% |
| 2025-04-17 | 19.37 | 17.95 | -0.76 | -4.06% | 17.90 | 19.99 | 640485 | 121163.52 | 9.36% |
| 2025-04-16 | 18.40 | 18.71 | 0.91 | 5.11% | 17.84 | 18.94 | 564744 | 103654.02 | 8.26% |
| 2025-04-15 | 18.05 | 17.80 | -0.80 | -4.30% | 17.68 | 18.30 | 493934 | 88399.48 | 7.22% |
| 2025-04-14 | 17.07 | 18.60 | 1.23 | 7.08% | 17.07 | 18.98 | 690039 | 123376.66 | 10.09% |
| 2025-04-11 | 17.30 | 17.37 | 0.70 | 4.20% | 17.03 | 18.29 | 854252 | 149954.83 | 12.49% |
| 2025-04-10 | 15.40 | 16.67 | 1.52 | 10.03% | 15.25 | 16.67 | 737464 | 119425.56 | 10.78% |
| 2025-04-09 | 14.55 | 15.15 | 0.03 | 0.20% | 13.61 | 15.39 | 541728 | 77524.73 | 7.92% |
| 2025-04-08 | 14.50 | 15.12 | -0.23 | -1.50% | 14.50 | 15.50 | 534092 | 79980.28 | 7.81% |
| 2025-04-07 | 15.35 | 15.35 | -1.70 | -9.97% | 15.35 | 16.14 | 573245 | 88852.46 | 8.38% |
| 2025-04-03 | 16.12 | 17.05 | 1.55 | 10.00% | 15.90 | 17.05 | 915814 | 151736.05 | 13.39% |
| 2025-04-02 | 16.35 | 15.50 | -1.02 | -6.17% | 15.34 | 16.39 | 557111 | 87910.67 | 8.14% |
| 2025-04-01 | 17.39 | 16.52 | -0.32 | -1.90% | 16.08 | 17.70 | 739964 | 123977.04 | 10.82% |
| 2025-03-31 | 15.35 | 16.84 | 1.53 | 9.99% | 15.35 | 16.84 | 738815 | 120234.16 | 10.80% |
| 2025-03-28 | 14.31 | 15.31 | 1.39 | 9.99% | 13.99 | 15.31 | 366461 | 54348.49 | 5.36% |
| 2025-03-27 | 13.74 | 13.92 | 0.16 | 1.16% | 13.60 | 14.08 | 101159 | 14040.28 | 1.48% |
| 2025-03-26 | 13.62 | 13.76 | 0.14 | 1.03% | 13.53 | 13.85 | 96753 | 13246.88 | 1.41% |
| 2025-03-25 | 13.58 | 13.62 | -0.02 | -0.15% | 13.42 | 13.79 | 69152 | 9399.96 | 1.01% |
| 2025-03-24 | 13.73 | 13.64 | -0.06 | -0.44% | 13.43 | 13.84 | 79075 | 10730.67 | 1.16% |
| 2025-03-21 | 14.00 | 13.70 | -0.40 | -2.84% | 13.62 | 14.09 | 105296 | 14534.54 | 1.54% |
| 2025-03-20 | 14.32 | 14.10 | -0.07 | -0.49% | 14.05 | 14.39 | 157285 | 22348.46 | 2.30% |
| 2025-03-19 | 14.03 | 14.17 | 0.20 | 1.43% | 13.91 | 14.41 | 165440 | 23407.10 | 2.42% |
| 2025-03-18 | 13.47 | 13.97 | 0.48 | 3.56% | 13.43 | 14.10 | 172854 | 24017.74 | 2.53% |
| 2025-03-17 | 13.52 | 13.49 | -0.15 | -1.10% | 13.44 | 13.79 | 106789 | 14514.73 | 1.56% |
| 2025-03-14 | 14.00 | 13.64 | 0.19 | 1.41% | 13.55 | 14.15 | 193152 | 26470.53 | 2.82% |
| 2025-03-13 | 13.42 | 13.45 | 0.15 | 1.13% | 13.23 | 13.50 | 98687 | 13201.81 | 1.44% |
| 2025-03-12 | 13.40 | 13.30 | -0.09 | -0.67% | 13.26 | 13.56 | 77982 | 10418.03 | 1.14% |
| 2025-03-11 | 13.25 | 13.39 | -0.08 | -0.59% | 13.17 | 13.43 | 90900 | 12066.86 | 1.33% |
| 2025-03-10 | 13.58 | 13.47 | -0.04 | -0.30% | 13.34 | 13.67 | 87441 | 11789.43 | 1.28% |
| 2025-03-07 | 13.16 | 13.51 | 0.28 | 2.12% | 13.14 | 13.72 | 130531 | 17642.04 | 1.91% |
| 2025-03-06 | 13.11 | 13.23 | 0.02 | 0.15% | 13.08 | 13.30 | 84982 | 11222.63 | 1.24% |
| 2025-03-05 | 12.95 | 13.21 | 0.29 | 2.24% | 12.86 | 13.22 | 98226 | 12869.05 | 1.44% |
| 2025-03-04 | 12.73 | 12.92 | 0.28 | 2.22% | 12.67 | 12.95 | 65597 | 8412.77 | 0.96% |
| 2025-03-03 | 12.63 | 12.64 | 0.01 | 0.08% | 12.63 | 12.84 | 54439 | 6931.15 | 0.80% |
| 2025-02-28 | 12.81 | 12.63 | -0.28 | -2.17% | 12.56 | 12.88 | 80474 | 10217.89 | 1.18% |
| 2025-02-27 | 13.06 | 12.91 | -0.15 | -1.15% | 12.83 | 13.17 | 71584 | 9276.54 | 1.05% |
| 2025-02-26 | 13.09 | 13.06 | -0.04 | -0.31% | 13.00 | 13.25 | 72211 | 9464.90 | 1.06% |
| 2025-02-25 | 13.33 | 13.10 | -0.17 | -1.28% | 13.06 | 13.50 | 104972 | 13903.35 | 1.53% |
| 2025-02-24 | 12.87 | 13.27 | 0.37 | 2.87% | 12.75 | 13.33 | 130412 | 17030.28 | 1.91% |
| 2025-02-21 | 13.31 | 12.90 | -0.41 | -3.08% | 12.89 | 13.31 | 112391 | 14668.12 | 1.64% |
| 2025-02-20 | 13.01 | 13.31 | 0.31 | 2.38% | 13.00 | 13.36 | 100185 | 13200.30 | 1.46% |
| 2025-02-19 | 12.99 | 13.00 | 0.14 | 1.09% | 12.95 | 13.13 | 81384 | 10598.56 | 1.19% |
上证大盘股票行情在线 K线走势图
