西部建设（002302）历史行情
以下为西部建设近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 4.710 | 4.680 | 4.760 | 4.670 | -0.040 | -0.847% | 4.24万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.750 | 4.720 | 4.750 | 4.620 | 0.030 | 0.640% | 562.04万 | 0.26亿 | 0.445% |
| 2026-10-06 | 4.750 | 4.720 | 4.750 | 4.620 | 0.030 | 0.640% | 562.04万 | 0.26亿 | 0.445% |
| 2026-10-05 | 4.750 | 4.720 | 4.750 | 4.620 | 0.030 | 0.640% | 562.04万 | 0.26亿 | 0.445% |
| 2026-10-02 | 4.750 | 4.720 | 4.750 | 4.620 | 0.030 | 0.640% | 562.04万 | 0.26亿 | 0.445% |
| 2026-10-01 | 4.750 | 4.720 | 4.750 | 4.620 | 0.030 | 0.640% | 562.04万 | 0.26亿 | 0.445% |
| 2026-09-30 | 4.750 | 4.720 | 4.750 | 4.620 | 0.030 | 0.640% | 5.62万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.620 | 4.690 | 4.730 | 4.620 | 0.080 | 1.735% | 5.12万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.650 | 4.610 | 4.690 | 4.600 | -0.080 | -1.706% | 4.60万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.730 | 4.690 | 4.770 | 4.640 | -0.100 | -2.088% | 880.21万 | 0.41亿 | 0.697% |
| 2026-09-24 | 4.730 | 4.690 | 4.770 | 4.640 | -0.100 | -2.088% | 8.80万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.720 | 4.790 | 4.960 | 4.680 | 0.080 | 1.699% | 14.00万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.750 | 4.710 | 4.770 | 4.690 | -0.040 | -0.842% | 4.09万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.650 | 4.750 | 4.770 | 4.630 | 0.090 | 1.931% | 5.47万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.630 | 4.660 | 4.670 | 4.620 | 0.030 | 0.648% | 3.99万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.610 | 4.630 | 4.650 | 4.580 | 0.000 | 0.000% | 3.52万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.630 | 4.630 | 4.660 | 4.580 | 0.000 | 0.000% | 3.87万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.700 | 4.630 | 4.740 | 4.620 | -0.100 | -2.114% | 4.67万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.720 | 4.730 | 4.750 | 4.660 | 0.020 | 0.425% | 3.53万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.790 | 4.710 | 4.820 | 4.660 | -0.110 | -2.282% | 6.60万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.800 | 4.820 | 4.860 | 4.790 | -0.020 | -0.413% | 4.04万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.890 | 4.840 | 4.890 | 4.780 | -0.030 | -0.616% | 5.43万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.770 | 4.870 | 4.880 | 4.750 | 0.090 | 1.883% | 7.99万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.790 | 4.780 | 4.810 | 4.750 | 0.000 | 0.000% | 5.09万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.760 | 4.780 | 4.860 | 4.730 | 0.050 | 1.057% | 8.86万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.770 | 4.730 | 4.820 | 4.720 | -0.030 | -0.630% | 5.79万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.770 | 4.760 | 4.810 | 4.730 | -0.060 | -1.245% | 4.60万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.760 | 4.820 | 4.850 | 4.750 | 0.050 | 1.048% | 7.18万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.850 | 4.770 | 4.860 | 4.740 | -0.060 | -1.242% | 7.00万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.740 | 4.830 | 4.840 | 4.740 | 0.050 | 1.046% | 6.56万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.740 | 4.780 | 4.800 | 4.730 | 0.000 | 0.000% | 6.05万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.700 | 4.780 | 4.810 | 4.700 | 0.050 | 1.057% | 8.90万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.610 | 4.730 | 4.750 | 4.610 | 0.090 | 1.940% | 6.89万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.600 | 4.640 | 4.670 | 4.600 | 0.010 | 0.216% | 5.11万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.660 | 4.630 | 4.680 | 4.540 | -0.070 | -1.489% | 8.04万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.650 | 4.700 | 4.730 | 4.630 | 0.030 | 0.642% | 6.95万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.710 | 4.670 | 4.840 | 4.630 | -0.070 | -1.477% | 8.65万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.750 | 4.740 | 4.750 | 4.690 | -0.020 | -0.420% | 5.17万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.740 | 4.760 | 4.760 | 4.670 | 0.030 | 0.634% | 8.24万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.770 | 4.730 | 4.780 | 4.650 | -0.050 | -1.046% | 9.55万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.900 | 4.780 | 4.910 | 4.770 | -0.130 | -2.648% | 12.78万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.890 | 4.910 | 4.930 | 4.840 | -0.040 | -0.808% | 13.44万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.060 | 4.950 | 5.070 | 4.920 | -0.140 | -2.750% | 20.34万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.820 | 5.090 | 5.310 | 4.770 | 0.230 | 4.733% | 36.85万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.090 | 4.860 | 5.170 | 4.760 | -0.220 | -4.331% | 34.55万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.590 | 5.080 | 5.080 | 4.590 | 0.460 | 9.957% | 17.26万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.680 | 4.620 | 4.700 | 4.580 | -0.060 | -1.282% | 6.31万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.690 | 4.680 | 4.730 | 4.650 | -0.010 | -0.213% | 4.95万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.630 | 4.690 | 4.710 | 4.620 | 0.060 | 1.296% | 6.29万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.600 | 4.630 | 4.650 | 4.560 | -0.010 | -0.216% | 6.90万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.550 | 4.640 | 4.670 | 4.540 | 0.080 | 1.754% | 9.46万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.490 | 4.560 | 4.580 | 4.490 | 0.070 | 1.559% | 5.84万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.420 | 4.490 | 4.490 | 4.410 | 0.050 | 1.126% | 5.35万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.340 | 4.440 | 4.450 | 4.310 | 0.110 | 2.540% | 6.93万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.450 | 4.330 | 4.490 | 4.330 | -0.160 | -3.563% | 7.97万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.400 | 4.490 | 4.490 | 4.370 | 0.080 | 1.814% | 7.38万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.390 | 4.410 | 4.440 | 4.360 | -0.020 | -0.451% | 7.17万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.530 | 4.430 | 4.530 | 4.360 | -0.100 | -2.208% | 10.81万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.480 | 4.530 | 4.610 | 4.460 | 0.040 | 0.891% | 9.50万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.520 | 4.490 | 4.630 | 4.460 | -0.040 | -0.883% | 7.98万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.480 | 4.530 | 4.560 | 4.430 | 0.050 | 1.116% | 5.55万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.380 | 4.480 | 4.510 | 4.340 | 0.090 | 2.050% | 7.01万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.270 | 4.390 | 4.400 | 4.250 | 0.090 | 2.093% | 7.29万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.410 | 4.300 | 4.430 | 4.290 | -0.130 | -2.935% | 6.15万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.300 | 4.430 | 4.500 | 4.240 | 0.110 | 2.546% | 8.26万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.320 | 4.320 | 4.360 | 4.260 | -0.020 | -0.461% | 4.94万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.330 | 4.340 | 4.380 | 4.280 | 0.000 | 0.000% | 3.91万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.460 | 4.340 | 4.470 | 4.330 | -0.120 | -2.691% | 5.01万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.450 | 4.460 | 4.490 | 4.400 | 0.010 | 0.225% | 5.27万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.370 | 4.450 | 4.480 | 4.370 | 0.080 | 1.831% | 7.19万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.320 | 4.370 | 4.450 | 4.320 | 0.000 | 0.000% | 7.28万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.320 | 4.370 | 4.430 | 4.270 | 0.050 | 1.157% | 6.87万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.370 | 4.320 | 4.400 | 4.280 | -0.050 | -1.144% | 6.65万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.390 | 4.370 | 4.400 | 4.250 | -0.020 | -0.456% | 8.37万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.470 | 4.390 | 4.520 | 4.390 | -0.120 | -2.661% | 6.73万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.570 | 4.510 | 4.580 | 4.450 | -0.060 | -1.313% | 7.50万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.690 | 4.570 | 4.690 | 4.520 | -0.100 | -2.141% | 5.86万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.670 | 4.670 | 4.750 | 4.630 | -0.010 | -0.214% | 6.51万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.650 | 4.680 | 4.680 | 4.500 | 0.030 | 0.645% | 8.59万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.720 | 4.650 | 4.730 | 4.630 | -0.090 | -1.899% | 6.41万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.780 | 4.740 | 4.820 | 4.710 | -0.070 | -1.455% | 6.43万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.800 | 4.810 | 4.830 | 4.740 | -0.010 | -0.207% | 5.93万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.870 | 4.820 | 4.900 | 4.770 | 0.030 | 0.626% | 8.67万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.820 | 4.790 | 4.890 | 4.790 | -0.010 | -0.208% | 7.35万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.840 | 4.800 | 4.880 | 4.770 | -0.050 | -1.031% | 4.88万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.870 | 4.850 | 4.880 | 4.750 | -0.030 | -0.615% | 6.00万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.920 | 4.880 | 4.930 | 4.830 | -0.030 | -0.611% | 5.59万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.000 | 4.910 | 5.030 | 4.830 | -0.100 | -1.996% | 8.64万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.960 | 5.010 | 5.070 | 4.950 | 0.070 | 1.417% | 7.17万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.060 | 4.940 | 5.100 | 4.930 | -0.110 | -2.178% | 7.10万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.120 | 5.050 | 5.120 | 5.030 | -0.070 | -1.367% | 6.21万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.270 | 5.120 | 5.270 | 5.120 | -0.150 | -2.846% | 6.37万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.200 | 5.270 | 5.280 | 5.140 | 0.090 | 1.737% | 6.85万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.120 | 5.180 | 5.230 | 5.120 | 0.070 | 1.370% | 8.65万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.120 | 5.110 | 5.180 | 5.070 | -0.020 | -0.390% | 5.24万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.230 | 5.130 | 5.280 | 5.080 | -0.120 | -2.286% | 7.64万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.250 | 5.250 | 5.260 | 5.190 | -0.020 | -0.380% | 4.94万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.330 | 5.270 | 5.350 | 5.240 | -0.040 | -0.753% | 6.70万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.390 | 5.310 | 5.420 | 5.270 | -0.100 | -1.848% | 9.00万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.510 | 5.410 | 5.580 | 5.390 | -0.220 | -3.908% | 12.58万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.510 | 5.630 | 5.810 | 5.400 | 0.090 | 1.625% | 13.89万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.510 | 5.540 | 5.540 | 5.470 | 0.040 | 0.727% | 4.21万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.470 | 5.500 | 5.510 | 5.400 | 0.020 | 0.365% | 6.07万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.530 | 5.480 | 5.550 | 5.450 | -0.060 | -1.083% | 7.98万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.660 | 5.540 | 5.660 | 5.530 | -0.130 | -2.293% | 9.87万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.710 | 5.670 | 5.740 | 5.620 | -0.030 | -0.526% | 10.44万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.670 | 5.700 | 5.770 | 5.660 | 0.020 | 0.352% | 14.94万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.610 | 5.680 | 5.710 | 5.560 | 0.010 | 0.176% | 17.28万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.550 | 5.670 | 5.860 | 5.550 | 0.110 | 1.978% | 22.72万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.570 | 5.560 | 5.650 | 5.550 | 0.000 | 0.000% | 8.67万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.580 | 5.560 | 5.620 | 5.550 | 0.010 | 0.180% | 8.10万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.640 | 5.550 | 5.640 | 5.550 | -0.070 | -1.246% | 7.15万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.530 | 5.620 | 5.640 | 5.520 | 0.090 | 1.627% | 7.68万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.580 | 5.530 | 5.600 | 5.510 | -0.070 | -1.250% | 6.41万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.600 | 5.600 | 5.670 | 5.520 | -0.030 | -0.533% | 8.62万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.570 | 5.630 | 5.630 | 5.530 | 0.060 | 1.077% | 7.17万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.590 | 5.570 | 5.600 | 5.510 | -0.030 | -0.536% | 8.07万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.640 | 5.600 | 5.640 | 5.580 | -0.040 | -0.709% | 6.90万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.630 | 5.640 | 5.680 | 5.600 | 0.010 | 0.178% | 7.44万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.600 | 5.630 | 5.680 | 5.540 | 0.040 | 0.716% | 9.57万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.640 | 5.590 | 5.640 | 5.540 | -0.060 | -1.062% | 9.63万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.600 | 5.650 | 5.650 | 5.580 | 0.040 | 0.713% | 6.44万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.660 | 5.610 | 5.690 | 5.590 | -0.030 | -0.532% | 9.22万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.690 | 5.640 | 5.720 | 5.550 | -0.030 | -0.529% | 14.29万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.710 | 5.670 | 5.720 | 5.640 | 0.000 | 0.000% | 9.38万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.770 | 5.730 | 5.820 | 5.730 | 0.000 | 0.000% | 8.40万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.900 | 5.730 | 5.920 | 5.720 | 0.000 | 0.000% | 12.35万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.810 | 5.960 | 5.960 | 5.800 | 0.000 | 0.000% | 12.67万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.740 | 5.700 | 5.800 | 5.680 | 0.000 | 0.000% | 9.66万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.980 | 5.710 | 5.990 | 5.700 | 0.000 | 0.000% | 15.76万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.010 | 5.990 | 6.080 | 5.950 | 0.000 | 0.000% | 10.69万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.080 | 6.020 | 6.140 | 5.960 | 0.000 | 0.000% | 13.63万 | 0.00亿 | 0.000% |