西上海(605151)股票行情
西上海(605151)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 |
|---|
| 2026-02-03 | 26.41 | 24.92 | -0.27 | -1.07% | 23.41 | 26.63 | 209531 | 51581.30 | 15.57% |
| 2026-02-02 | 23.46 | 25.19 | 2.29 | 10.00% | 23.10 | 25.19 | 153007 | 37787.12 | 11.37% |
| 2026-01-30 | 20.92 | 22.90 | 2.08 | 9.99% | 20.40 | 22.90 | 55107 | 12249.36 | 4.10% |
| 2026-01-29 | 20.61 | 20.82 | 0.23 | 1.12% | 20.45 | 21.18 | 18421 | 3839.36 | 1.37% |
| 2026-01-28 | 20.54 | 20.59 | -0.06 | -0.29% | 20.36 | 20.99 | 24517 | 5065.46 | 1.82% |
| 2026-01-27 | 20.09 | 20.65 | 0.50 | 2.48% | 19.55 | 20.77 | 27189 | 5523.77 | 2.02% |
| 2026-01-26 | 20.32 | 20.15 | -0.06 | -0.30% | 19.85 | 20.36 | 18746 | 3760.50 | 1.39% |
| 2026-01-23 | 20.15 | 20.21 | 0.23 | 1.15% | 19.78 | 20.27 | 16105 | 3231.03 | 1.20% |
| 2026-01-22 | 19.70 | 19.98 | 0.23 | 1.16% | 19.65 | 20.02 | 11797 | 2346.36 | 0.88% |
| 2026-01-21 | 19.40 | 19.75 | 0.20 | 1.02% | 19.31 | 19.85 | 15874 | 3111.64 | 1.18% |
| 2026-01-20 | 19.51 | 19.55 | -0.03 | -0.15% | 19.33 | 19.64 | 15981 | 3114.34 | 1.19% |
| 2026-01-19 | 19.24 | 19.58 | 0.33 | 1.71% | 19.13 | 19.60 | 16169 | 3142.93 | 1.20% |
| 2026-01-16 | 19.13 | 19.25 | 0.18 | 0.94% | 18.97 | 19.44 | 11917 | 2279.48 | 0.89% |
| 2026-01-15 | 18.74 | 19.07 | 0.23 | 1.22% | 18.74 | 19.18 | 18639 | 3549.64 | 1.39% |
| 2026-01-14 | 19.14 | 18.84 | -0.19 | -1.00% | 18.63 | 19.20 | 17829 | 3377.81 | 1.33% |
| 2026-01-13 | 19.24 | 19.03 | -0.20 | -1.04% | 18.92 | 19.35 | 13792 | 2640.39 | 1.03% |
| 2026-01-12 | 19.11 | 19.23 | 0.21 | 1.10% | 18.92 | 19.27 | 14632 | 2799.57 | 1.09% |
| 2026-01-09 | 18.96 | 19.02 | 0.05 | 0.26% | 18.81 | 19.04 | 11829 | 2240.64 | 0.88% |
| 2026-01-08 | 18.71 | 18.97 | 0.25 | 1.34% | 18.61 | 19.00 | 11313 | 2135.44 | 0.84% |
| 2026-01-07 | 19.00 | 18.72 | -0.33 | -1.73% | 18.66 | 19.14 | 14215 | 2685.33 | 1.06% |
| 2026-01-06 | 18.93 | 19.05 | 0.11 | 0.58% | 18.91 | 19.19 | 11150 | 2125.84 | 0.83% |
| 2026-01-05 | 18.89 | 18.94 | 0.05 | 0.26% | 18.87 | 19.18 | 14653 | 2789.55 | 1.09% |
| 2025-12-31 | 18.89 | 18.89 | -0.07 | -0.37% | 18.68 | 19.19 | 9074 | 1709.72 | 0.67% |
| 2025-12-30 | 18.96 | 18.96 | 0.04 | 0.21% | 18.75 | 19.05 | 8058 | 1524.14 | 0.60% |
| 2025-12-29 | 18.81 | 18.92 | 0.11 | 0.58% | 18.73 | 18.99 | 7835 | 1479.21 | 0.58% |
| 2025-12-26 | 19.25 | 18.81 | -0.33 | -1.72% | 18.80 | 19.25 | 8578 | 1624.70 | 0.64% |
| 2025-12-25 | 18.82 | 19.14 | 0.26 | 1.38% | 18.80 | 19.29 | 8456 | 1612.61 | 0.63% |
| 2025-12-24 | 18.88 | 18.88 | 0.07 | 0.37% | 18.75 | 19.03 | 7684 | 1455.90 | 0.57% |
| 2025-12-23 | 19.00 | 18.81 | -0.19 | -1.00% | 18.81 | 19.00 | 7408 | 1398.15 | 0.55% |
| 2025-12-22 | 19.14 | 19.00 | -0.03 | -0.16% | 18.94 | 19.44 | 10467 | 1997.36 | 0.78% |
| 2025-12-19 | 18.59 | 19.03 | 0.53 | 2.86% | 18.56 | 19.05 | 12445 | 2342.85 | 0.92% |
| 2025-12-18 | 18.37 | 18.50 | 0.13 | 0.71% | 18.30 | 18.71 | 9313 | 1728.20 | 0.69% |
| 2025-12-17 | 18.42 | 18.37 | -0.05 | -0.27% | 17.99 | 18.46 | 10155 | 1844.98 | 0.75% |
| 2025-12-16 | 18.50 | 18.42 | -0.01 | -0.05% | 18.20 | 18.55 | 9576 | 1763.27 | 0.71% |
| 2025-12-15 | 18.33 | 18.43 | 0.03 | 0.16% | 18.10 | 18.54 | 11654 | 2138.70 | 0.87% |
| 2025-12-12 | 18.75 | 18.40 | -0.41 | -2.18% | 18.32 | 18.99 | 14280 | 2655.85 | 1.06% |
| 2025-12-11 | 19.01 | 18.81 | -0.20 | -1.05% | 18.77 | 19.10 | 12439 | 2348.07 | 0.92% |
| 2025-12-10 | 19.46 | 19.01 | -0.36 | -1.86% | 18.95 | 19.46 | 13098 | 2505.20 | 0.97% |
| 2025-12-09 | 19.69 | 19.37 | -0.36 | -1.82% | 19.35 | 19.75 | 9382 | 1832.39 | 0.70% |
| 2025-12-08 | 19.45 | 19.73 | 0.34 | 1.75% | 19.32 | 19.85 | 18681 | 3656.82 | 1.39% |
| 2025-12-05 | 19.37 | 19.39 | 0.02 | 0.10% | 19.12 | 19.45 | 13486 | 2603.98 | 1.00% |
| 2025-12-04 | 19.62 | 19.37 | -0.24 | -1.22% | 19.31 | 19.83 | 13645 | 2659.25 | 1.01% |
| 2025-12-03 | 19.68 | 19.61 | -0.19 | -0.96% | 19.50 | 19.89 | 13215 | 2594.40 | 0.98% |
| 2025-12-02 | 20.01 | 19.80 | -0.21 | -1.05% | 19.65 | 20.10 | 16323 | 3228.28 | 1.21% |
| 2025-12-01 | 20.27 | 20.01 | -0.09 | -0.45% | 19.98 | 20.42 | 12606 | 2548.44 | 0.94% |
| 2025-11-28 | 19.80 | 20.10 | 0.19 | 0.95% | 19.68 | 20.16 | 15253 | 3036.56 | 1.13% |
| 2025-11-27 | 19.70 | 19.91 | 0.08 | 0.40% | 19.70 | 20.40 | 12878 | 2575.96 | 0.96% |
| 2025-11-26 | 20.00 | 19.83 | -0.21 | -1.05% | 19.76 | 20.35 | 11065 | 2214.47 | 0.82% |
| 2025-11-25 | 20.15 | 20.04 | -0.01 | -0.05% | 19.98 | 20.35 | 9684 | 1949.37 | 0.72% |
| 2025-11-24 | 19.96 | 20.05 | 0.10 | 0.50% | 19.90 | 20.48 | 17030 | 3426.25 | 1.27% |
| 2025-11-21 | 20.50 | 19.95 | -0.77 | -3.72% | 19.76 | 20.88 | 18562 | 3746.69 | 1.38% |
| 2025-11-20 | 21.00 | 20.72 | -0.23 | -1.10% | 20.50 | 21.10 | 11466 | 2378.21 | 0.85% |
| 2025-11-19 | 21.39 | 20.95 | -0.43 | -2.01% | 20.93 | 21.55 | 15785 | 3335.04 | 1.17% |
| 2025-11-18 | 21.40 | 21.38 | 0.03 | 0.14% | 21.07 | 21.43 | 14422 | 3061.55 | 1.07% |
| 2025-11-17 | 21.20 | 21.35 | 0.04 | 0.19% | 21.06 | 21.62 | 20026 | 4285.99 | 1.49% |
| 2025-11-14 | 20.89 | 21.31 | 0.38 | 1.82% | 20.79 | 21.47 | 17297 | 3679.11 | 1.29% |
| 2025-11-13 | 20.88 | 20.93 | 0.10 | 0.48% | 20.61 | 21.08 | 11550 | 2412.94 | 0.86% |
| 2025-11-12 | 20.97 | 20.83 | -0.14 | -0.67% | 20.66 | 21.03 | 13389 | 2786.12 | 1.00% |
| 2025-11-11 | 21.03 | 20.97 | -0.04 | -0.19% | 20.77 | 21.18 | 12483 | 2619.99 | 0.93% |
| 2025-11-10 | 20.92 | 21.01 | -0.02 | -0.10% | 20.83 | 21.18 | 16384 | 3439.32 | 1.22% |
| 2025-11-07 | 21.05 | 21.03 | -0.12 | -0.57% | 20.95 | 21.27 | 16176 | 3414.95 | 1.20% |
| 2025-11-06 | 20.96 | 21.15 | 0.19 | 0.91% | 20.74 | 21.19 | 19442 | 4088.04 | 1.44% |
| 2025-11-05 | 20.69 | 20.96 | 0.21 | 1.01% | 20.61 | 21.01 | 18169 | 3795.11 | 1.35% |
| 2025-11-04 | 20.82 | 20.75 | -0.05 | -0.24% | 20.63 | 21.01 | 19941 | 4144.72 | 1.48% |
| 2025-11-03 | 20.65 | 20.80 | 0.21 | 1.02% | 20.40 | 20.95 | 25713 | 5324.59 | 1.91% |
| 2025-10-31 | 20.09 | 20.59 | 0.50 | 2.49% | 20.00 | 20.88 | 28777 | 5897.51 | 2.14% |
| 2025-10-30 | 20.40 | 20.09 | -0.19 | -0.94% | 20.00 | 20.45 | 15970 | 3222.30 | 1.19% |
| 2025-10-29 | 20.69 | 20.28 | -0.27 | -1.31% | 20.10 | 20.69 | 19824 | 4022.54 | 1.47% |
| 2025-10-28 | 20.38 | 20.55 | 0.02 | 0.10% | 20.37 | 20.73 | 19831 | 4078.02 | 1.47% |
| 2025-10-27 | 20.25 | 20.53 | 0.05 | 0.24% | 20.24 | 20.68 | 23246 | 4761.16 | 1.73% |
| 2025-10-24 | 20.15 | 20.48 | 0.37 | 1.84% | 20.03 | 20.82 | 35313 | 7226.81 | 2.62% |
| 2025-10-23 | 19.90 | 20.11 | 0.22 | 1.11% | 19.80 | 20.18 | 23847 | 4770.89 | 1.77% |
| 2025-10-22 | 19.85 | 19.89 | 0.04 | 0.20% | 19.66 | 19.97 | 13172 | 2611.80 | 0.98% |
| 2025-10-21 | 19.60 | 19.85 | 0.22 | 1.12% | 19.45 | 19.85 | 18575 | 3659.44 | 1.38% |
| 2025-10-20 | 19.97 | 19.63 | 0.69 | 3.64% | 19.00 | 19.97 | 21661 | 4210.36 | 1.61% |
| 2025-10-17 | 19.30 | 18.94 | -0.43 | -2.22% | 18.80 | 19.45 | 19131 | 3655.17 | 1.42% |
| 2025-10-16 | 19.68 | 19.37 | -0.33 | -1.68% | 19.33 | 19.80 | 15163 | 2957.78 | 1.13% |
| 2025-10-15 | 19.35 | 19.70 | 0.35 | 1.81% | 19.25 | 19.82 | 19818 | 3881.30 | 1.47% |
| 2025-10-14 | 19.58 | 19.35 | -0.11 | -0.57% | 19.25 | 19.70 | 18911 | 3675.95 | 1.41% |
| 2025-10-13 | 19.13 | 19.46 | -0.37 | -1.87% | 19.07 | 19.66 | 26967 | 5223.59 | 2.00% |
上证大盘股票行情在线 K线走势图
西上海(605151)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
