西部建设
SZ002302 Forward-adjusted MAIN
4.72
+0.03
(+0.64%)
Open
4.75
High
4.75
Low
4.62
Prev close
4.69
Amplitude
2.77%
Volume
562.0万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
4.70
MA10
4.69
MA20
4.73
MA60
4.67
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 4.75 | 4.75 | 4.62 | 4.72 | 562万 |
| 2 | 2026-09-29 | 4.62 | 4.73 | 4.62 | 4.69 | 512万 |
| 3 | 2026-09-28 | 4.65 | 4.69 | 4.60 | 4.61 | 460万 |
| 4 | 2026-09-24 | 4.73 | 4.77 | 4.64 | 4.69 | 880万 |
| 5 | 2026-09-23 | 4.72 | 4.96 | 4.68 | 4.79 | 1,400万 |
| 6 | 2026-09-22 | 4.75 | 4.77 | 4.69 | 4.71 | 409万 |
| 7 | 2026-09-21 | 4.65 | 4.77 | 4.63 | 4.75 | 547万 |
| 8 | 2026-09-18 | 4.63 | 4.67 | 4.62 | 4.66 | 399万 |
| 9 | 2026-09-17 | 4.61 | 4.65 | 4.58 | 4.63 | 352万 |
| 10 | 2026-09-16 | 4.63 | 4.66 | 4.58 | 4.63 | 387万 |
| 11 | 2026-09-15 | 4.70 | 4.74 | 4.62 | 4.63 | 467万 |
| 12 | 2026-09-14 | 4.72 | 4.75 | 4.66 | 4.73 | 353万 |
52W
Data range
4.24
15.9%
7.25
High/low over the last 250 trading days, and where the price sits.
← Stocks