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 |
|---|
| 2025-08-01 | 18.90 | 19.07 | 0.05 | 0.26% | 18.88 | 19.12 | 95561 | 18136.00 | 1.40% |
| 2025-07-31 | 19.04 | 19.02 | -0.45 | -2.31% | 18.90 | 19.19 | 153054 | 29089.56 | 2.24% |
| 2025-07-30 | 19.56 | 19.47 | 0.02 | 0.10% | 19.35 | 19.70 | 136884 | 26773.13 | 2.00% |
| 2025-07-29 | 19.58 | 19.45 | -0.23 | -1.17% | 19.16 | 19.62 | 162676 | 31509.93 | 2.38% |
| 2025-07-28 | 19.69 | 19.68 | -0.14 | -0.71% | 19.52 | 19.77 | 148204 | 29102.93 | 2.17% |
| 2025-07-25 | 19.76 | 19.82 | -0.08 | -0.40% | 19.75 | 20.17 | 150592 | 29943.23 | 2.20% |
| 2025-07-24 | 20.00 | 19.90 | -0.74 | -3.59% | 19.75 | 20.16 | 242909 | 48355.66 | 3.55% |
| 2025-07-23 | 21.38 | 20.64 | -0.22 | -1.05% | 20.56 | 21.39 | 226510 | 47064.23 | 3.31% |
| 2025-07-22 | 19.89 | 20.86 | 1.36 | 6.97% | 19.81 | 21.40 | 516639 | 106462.82 | 7.55% |
| 2025-07-21 | 19.47 | 19.50 | 0.11 | 0.57% | 19.27 | 19.52 | 139294 | 27041.92 | 2.04% |
| 2025-07-18 | 19.68 | 19.39 | -0.38 | -1.92% | 19.28 | 19.68 | 205511 | 39930.89 | 3.00% |
| 2025-07-17 | 20.06 | 19.77 | -0.34 | -1.69% | 19.61 | 20.06 | 176393 | 34847.80 | 2.58% |
| 2025-07-16 | 19.90 | 20.11 | -0.21 | -1.03% | 19.82 | 20.12 | 122504 | 24459.08 | 1.79% |
| 2025-07-15 | 19.85 | 20.32 | 0.17 | 0.84% | 19.61 | 20.78 | 254130 | 51223.74 | 3.72% |
| 2025-07-14 | 20.43 | 20.15 | 0.19 | 0.95% | 20.01 | 20.48 | 201166 | 40685.79 | 2.94% |
| 2025-07-11 | 19.82 | 19.96 | 0.20 | 1.01% | 19.65 | 20.00 | 145028 | 28802.12 | 2.12% |
| 2025-07-10 | 19.94 | 19.76 | -0.03 | -0.15% | 19.57 | 20.01 | 112185 | 22173.80 | 1.64% |
| 2025-07-09 | 19.83 | 19.79 | -0.38 | -1.88% | 19.65 | 20.09 | 141099 | 27942.12 | 2.06% |
| 2025-07-08 | 20.10 | 20.17 | 0.27 | 1.36% | 19.92 | 20.42 | 138960 | 28030.28 | 2.03% |
| 2025-07-07 | 19.80 | 19.90 | -0.35 | -1.73% | 19.62 | 20.15 | 115209 | 22972.23 | 1.68% |
| 2025-07-04 | 20.07 | 20.25 | -0.21 | -1.03% | 19.63 | 20.34 | 190792 | 38022.19 | 2.79% |
| 2025-07-03 | 20.22 | 20.46 | 0.14 | 0.69% | 20.15 | 20.64 | 138856 | 28326.57 | 2.03% |
| 2025-07-02 | 20.68 | 20.32 | -0.38 | -1.84% | 20.20 | 20.73 | 192136 | 39290.55 | 2.81% |
| 2025-07-01 | 20.66 | 20.70 | 0.35 | 1.72% | 20.41 | 20.88 | 286661 | 59211.32 | 4.19% |
| 2025-06-30 | 19.70 | 20.35 | 0.07 | 0.35% | 19.68 | 20.50 | 254048 | 51236.62 | 3.71% |
| 2025-06-27 | 20.51 | 20.28 | -0.59 | -2.83% | 20.15 | 20.81 | 221484 | 45252.60 | 3.24% |
| 2025-06-26 | 21.03 | 20.87 | -0.16 | -0.76% | 20.56 | 21.20 | 200644 | 41883.94 | 2.93% |
| 2025-06-25 | 20.64 | 21.03 | 0.38 | 1.84% | 20.63 | 21.11 | 231128 | 48434.28 | 3.38% |
| 2025-06-24 | 20.90 | 20.65 | -0.98 | -4.53% | 20.50 | 21.15 | 340828 | 70776.62 | 4.98% |
| 2025-06-23 | 21.09 | 21.63 | 0.54 | 2.56% | 20.82 | 22.20 | 337209 | 72902.73 | 4.93% |
| 2025-06-20 | 22.03 | 21.09 | -1.42 | -6.31% | 20.70 | 22.06 | 358271 | 75839.96 | 5.24% |
| 2025-06-19 | 21.79 | 22.51 | 0.32 | 1.44% | 21.51 | 22.80 | 451824 | 100161.53 | 6.61% |
| 2025-06-18 | 21.66 | 22.19 | 0.47 | 2.16% | 21.43 | 22.89 | 432052 | 95474.38 | 6.32% |
| 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% |
上证大盘股票行情在线 K线走势图
