西上海（605151）历史行情

以下为西上海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
2026-10-09	18.310	18.420	18.500	17.660	0.000	0.000%	141.26万	0.25亿	1.050%
2026-10-08	18.660	18.420	18.850	18.230	-0.190	-1.021%	1.64万	0.00亿	0.000%
2026-10-07	18.940	18.610	18.940	18.460	-0.170	-0.905%	99.10万	0.18亿	0.737%
2026-10-06	18.940	18.610	18.940	18.460	-0.170	-0.905%	99.10万	0.18亿	0.737%
2026-10-05	18.940	18.610	18.940	18.460	-0.170	-0.905%	99.10万	0.18亿	0.737%
2026-10-02	18.940	18.610	18.940	18.460	-0.170	-0.905%	99.10万	0.18亿	0.737%
2026-10-01	18.940	18.610	18.940	18.460	-0.170	-0.905%	99.10万	0.18亿	0.737%
2026-09-30	18.940	18.610	18.940	18.460	-0.170	-0.905%	0.99万	0.00亿	0.000%
2026-09-29	18.630	18.780	18.920	18.510	0.080	0.428%	1.03万	0.00亿	0.000%
2026-09-28	18.750	18.700	18.960	18.500	0.000	0.000%	1.19万	0.00亿	0.000%
2026-09-27	18.700	18.700	18.900	18.370	0.020	0.107%	100.44万	0.19亿	0.746%
2026-09-24	18.700	18.700	18.900	18.370	0.020	0.107%	1.00万	0.00亿	0.000%
2026-09-23	18.440	18.680	18.780	18.320	0.250	1.356%	1.23万	0.00亿	0.000%
2026-09-22	18.520	18.430	18.640	18.230	-0.090	-0.486%	1.24万	0.00亿	0.000%
2026-09-21	18.210	18.520	18.670	18.210	0.310	1.702%	1.40万	0.00亿	0.000%
2026-09-18	18.230	18.210	18.500	18.130	-0.020	-0.110%	1.31万	0.00亿	0.000%
2026-09-17	18.130	18.230	18.300	17.760	0.070	0.385%	1.65万	0.00亿	0.000%
2026-09-16	17.880	18.160	18.160	17.650	0.250	1.396%	1.18万	0.00亿	0.000%
2026-09-15	18.480	17.910	18.480	17.000	-0.580	-3.137%	1.45万	0.00亿	0.000%
2026-09-14	18.170	18.490	19.190	18.060	0.050	0.271%	1.84万	0.00亿	0.000%
2026-09-11	18.650	18.440	18.880	18.010	-0.460	-2.434%	2.55万	0.00亿	0.000%
2026-09-10	19.980	18.900	20.190	18.830	-1.080	-5.405%	3.72万	0.00亿	0.000%
2026-09-09	19.070	19.980	20.530	18.200	0.910	4.772%	3.00万	0.00亿	0.000%
2026-09-08	19.100	19.070	19.130	18.820	0.060	0.316%	1.04万	0.00亿	0.000%
2026-09-07	18.870	19.010	19.290	18.770	0.130	0.689%	1.45万	0.00亿	0.000%
2026-09-04	19.130	18.880	19.280	18.770	-0.110	-0.579%	1.08万	0.00亿	0.000%
2026-09-03	19.260	18.990	19.360	18.870	-0.310	-1.606%	1.20万	0.00亿	0.000%
2026-09-02	19.270	19.300	19.360	18.840	0.060	0.312%	1.51万	0.00亿	0.000%
2026-09-01	19.260	19.240	19.480	19.100	0.020	0.104%	1.27万	0.00亿	0.000%
2026-08-31	19.110	19.220	19.380	18.960	-0.030	-0.156%	1.27万	0.00亿	0.000%
2026-08-28	19.270	19.250	19.400	18.800	0.130	0.680%	1.95万	0.00亿	0.000%
2026-08-27	18.920	19.120	19.440	18.920	-0.270	-1.392%	1.46万	0.00亿	0.000%
2026-08-26	19.430	19.390	19.840	19.200	-0.040	-0.206%	1.25万	0.00亿	0.000%
2026-08-25	19.000	19.430	19.540	19.000	0.250	1.303%	1.10万	0.00亿	0.000%
2026-08-24	19.260	19.180	19.660	18.970	-0.250	-1.287%	1.46万	0.00亿	0.000%
2026-08-21	19.270	19.430	19.480	19.030	0.160	0.830%	1.41万	0.00亿	0.000%
2026-08-20	18.960	19.270	19.790	18.960	0.300	1.581%	1.31万	0.00亿	0.000%
2026-08-19	19.360	18.970	19.530	18.970	-0.360	-1.862%	1.58万	0.00亿	0.000%
2026-08-18	19.370	19.330	19.480	18.920	-0.080	-0.412%	1.58万	0.00亿	0.000%
2026-08-17	18.960	19.410	19.500	18.580	0.610	3.245%	1.34万	0.00亿	0.000%
2026-08-14	18.450	18.800	19.300	18.280	0.350	1.897%	1.43万	0.00亿	0.000%
2026-08-13	18.840	18.450	18.850	18.410	-0.290	-1.547%	0.87万	0.00亿	0.000%
2026-08-12	18.560	18.740	18.850	18.400	0.250	1.352%	0.97万	0.00亿	0.000%
2026-08-11	18.450	18.490	18.660	18.180	-0.040	-0.216%	1.16万	0.00亿	0.000%
2026-08-10	17.910	18.530	18.530	17.730	0.630	3.520%	1.62万	0.00亿	0.000%
2026-08-07	18.530	17.900	18.530	17.600	-0.090	-0.500%	1.24万	0.00亿	0.000%
2026-08-06	17.800	17.990	18.040	17.510	0.190	1.067%	1.27万	0.00亿	0.000%
2026-08-05	17.810	17.800	17.990	17.620	0.260	1.482%	1.28万	0.00亿	0.000%
2026-08-04	17.580	17.540	17.650	17.300	0.190	1.095%	1.55万	0.00亿	0.000%
2026-08-03	17.120	17.350	17.490	16.850	0.400	2.360%	1.56万	0.00亿	0.000%
2026-07-31	16.350	16.950	17.080	16.310	0.640	3.924%	2.39万	0.00亿	0.000%
2026-07-30	16.730	16.310	16.750	16.100	-0.220	-1.331%	2.02万	0.00亿	0.000%
2026-07-29	15.950	16.530	16.750	15.950	0.400	2.480%	1.82万	0.00亿	0.000%
2026-07-28	15.850	16.130	16.480	15.850	-0.010	-0.062%	1.56万	0.00亿	0.000%
2026-07-27	15.600	16.140	16.690	15.450	0.640	4.129%	2.78万	0.00亿	0.000%
2026-07-24	15.970	15.500	15.970	15.320	-0.430	-2.699%	1.55万	0.00亿	0.000%
2026-07-23	16.000	15.930	16.000	15.450	0.420	2.708%	2.03万	0.00亿	0.000%
2026-07-22	15.600	15.510	15.850	15.310	-0.180	-1.147%	2.26万	0.00亿	0.000%
2026-07-21	15.940	15.690	16.280	14.480	-0.400	-2.486%	4.68万	0.00亿	0.000%
2026-07-20	17.180	16.090	17.250	15.810	-1.020	-5.961%	3.18万	0.00亿	0.000%
2026-07-17	18.130	17.110	18.270	17.000	-0.990	-5.470%	1.90万	0.00亿	0.000%
2026-07-16	17.970	18.100	18.480	17.920	0.030	0.166%	1.38万	0.00亿	0.000%
2026-07-15	17.910	18.070	18.570	17.870	0.090	0.501%	1.41万	0.00亿	0.000%
2026-07-14	18.080	17.980	18.080	17.310	0.260	1.467%	1.32万	0.00亿	0.000%
2026-07-13	18.780	17.720	18.780	17.580	-0.690	-3.748%	1.84万	0.00亿	0.000%
2026-07-10	17.700	18.410	18.940	17.700	0.510	2.849%	2.34万	0.00亿	0.000%
2026-07-09	18.180	17.900	18.450	17.530	-0.190	-1.050%	1.88万	0.00亿	0.000%
2026-07-08	18.630	18.090	18.680	18.010	-0.540	-2.899%	1.42万	0.00亿	0.000%
2026-07-07	18.780	18.630	19.460	18.580	-0.450	-2.358%	1.37万	0.00亿	0.000%
2026-07-06	19.200	19.080	19.770	19.020	-0.190	-0.986%	1.96万	0.00亿	0.000%
2026-07-03	18.460	19.270	19.500	18.300	0.750	4.050%	2.89万	0.00亿	0.000%
2026-07-02	17.910	18.520	19.270	17.820	0.490	2.718%	3.31万	0.00亿	0.000%
2026-07-01	17.670	18.030	18.380	17.630	0.420	2.385%	3.48万	0.00亿	0.000%
2026-06-30	17.900	17.610	18.170	17.530	-0.380	-2.112%	3.15万	0.00亿	0.000%
2026-06-29	18.350	17.990	18.760	17.760	-0.500	-2.704%	4.70万	0.00亿	0.000%
2026-06-26	19.030	18.490	19.430	18.140	-0.740	-3.848%	5.11万	0.00亿	0.000%
2026-06-25	21.210	19.230	21.320	19.220	-2.130	-9.972%	6.79万	0.00亿	0.000%
2026-06-24	19.410	21.360	21.360	19.410	1.940	9.990%	3.72万	0.00亿	0.000%
2026-06-23	18.480	19.420	19.510	18.430	0.970	5.257%	2.76万	0.00亿	0.000%
2026-06-22	18.630	18.450	19.000	17.780	-0.390	-2.070%	1.76万	0.00亿	0.000%
2026-06-18	18.980	18.840	19.160	18.730	-0.130	-0.685%	1.00万	0.00亿	0.000%
2026-06-17	19.180	18.970	19.350	18.860	-0.310	-1.608%	1.48万	0.00亿	0.000%
2026-06-16	19.300	19.280	19.620	18.880	-0.160	-0.823%	1.52万	0.00亿	0.000%
2026-06-15	19.150	19.440	19.830	19.080	0.270	1.408%	1.87万	0.00亿	0.000%
2026-06-12	19.360	19.170	19.490	18.960	-0.060	-0.312%	1.65万	0.00亿	0.000%
2026-06-11	19.760	19.230	19.950	18.860	-0.520	-2.633%	1.13万	0.00亿	0.000%
2026-06-10	19.560	19.750	20.220	19.340	-0.220	-1.102%	1.33万	0.00亿	0.000%
2026-06-09	20.340	19.970	20.420	19.830	-0.190	-0.942%	1.62万	0.00亿	0.000%
2026-06-08	20.000	20.160	21.000	19.810	-0.710	-3.402%	2.39万	0.00亿	0.000%
2026-06-05	20.520	20.870	21.300	20.340	0.050	0.240%	1.95万	0.00亿	0.000%
2026-06-04	21.020	20.820	21.320	20.620	-0.380	-1.792%	1.49万	0.00亿	0.000%
2026-06-03	21.200	21.200	21.640	21.040	-0.210	-0.981%	1.88万	0.00亿	0.000%
2026-06-02	22.040	21.410	22.100	21.290	-0.610	-2.770%	2.04万	0.00亿	0.000%
2026-06-01	21.550	22.020	22.310	21.220	0.360	1.662%	2.04万	0.00亿	0.000%
2026-05-29	22.010	21.660	22.270	21.270	-0.620	-2.783%	3.21万	0.00亿	0.000%
2026-05-28	21.980	22.280	22.440	21.580	0.250	1.135%	1.82万	0.00亿	0.000%
2026-05-27	22.350	22.030	22.350	21.660	-0.270	-1.211%	2.81万	0.00亿	0.000%
2026-05-26	23.520	22.300	23.520	20.910	-0.930	-4.003%	3.37万	0.00亿	0.000%
2026-05-25	22.970	23.230	24.910	22.680	0.330	1.441%	2.98万	0.00亿	0.000%
2026-05-22	22.500	22.900	23.040	22.030	0.710	3.200%	2.42万	0.00亿	0.000%
2026-05-21	22.590	22.190	23.000	22.030	-0.500	-2.204%	2.02万	0.00亿	0.000%
2026-05-20	22.490	22.690	22.850	22.420	0.000	0.000%	1.69万	0.00亿	0.000%
2026-05-19	22.200	22.690	23.000	22.200	-0.080	-0.351%	1.84万	0.00亿	0.000%
2026-05-18	22.560	22.770	22.920	22.250	0.210	0.931%	2.43万	0.00亿	0.000%
2026-05-15	22.400	22.560	22.890	22.390	0.100	0.445%	2.23万	0.00亿	0.000%
2026-05-14	22.580	22.460	22.850	22.420	-0.130	-0.575%	2.06万	0.00亿	0.000%
2026-05-13	22.580	22.590	22.970	22.390	-0.080	-0.353%	2.56万	0.00亿	0.000%
2026-05-12	23.130	22.670	23.350	22.410	-0.510	-2.200%	3.28万	0.00亿	0.000%
2026-05-11	22.680	23.180	23.440	22.410	0.360	1.578%	3.91万	0.00亿	0.000%
2026-05-08	22.200	22.820	23.230	22.010	0.380	1.693%	3.20万	0.00亿	0.000%
2026-05-07	21.840	22.440	22.870	21.710	0.530	2.419%	3.11万	0.00亿	0.000%
2026-05-06	21.540	21.910	22.500	21.160	0.150	0.689%	4.34万	0.00亿	0.000%
2026-04-30	21.230	21.760	21.970	20.950	0.830	3.966%	4.25万	0.00亿	0.000%
2026-04-29	20.860	20.930	21.210	20.510	0.140	0.673%	3.51万	0.00亿	0.000%
2026-04-28	20.600	20.790	21.590	20.170	0.180	0.873%	5.41万	0.00亿	0.000%
2026-04-27	20.700	20.610	21.690	19.920	0.780	3.933%	6.31万	0.00亿	0.000%
2026-04-24	19.490	19.830	19.890	19.300	0.240	1.225%	1.47万	0.00亿	0.000%
2026-04-23	19.700	19.590	19.780	19.450	-0.110	-0.558%	1.57万	0.00亿	0.000%
2026-04-22	19.820	19.700	19.900	19.580	-0.120	-0.605%	1.75万	0.00亿	0.000%
2026-04-21	19.930	19.820	20.100	19.690	-0.100	-0.502%	1.39万	0.00亿	0.000%
2026-04-20	19.910	19.920	19.960	19.680	0.040	0.201%	1.60万	0.00亿	0.000%
2026-04-17	19.670	19.880	20.100	19.540	0.180	0.914%	2.18万	0.00亿	0.000%
2026-04-16	19.770	19.700	19.850	19.320	-0.080	-0.404%	2.90万	0.00亿	0.000%
2026-04-15	19.780	19.780	20.140	19.030	0.470	2.434%	3.42万	0.00亿	0.000%
2026-04-14	19.240	19.310	19.380	18.860	0.330	1.739%	1.57万	0.00亿	0.000%
2026-04-13	19.240	18.980	19.240	18.780	0.000	0.000%	1.84万	0.00亿	0.000%
2026-04-10	18.780	19.280	19.410	18.780	0.000	0.000%	2.30万	0.00亿	0.000%
2026-04-09	19.050	18.770	19.050	18.550	0.000	0.000%	2.30万	0.00亿	0.000%
2026-04-08	18.500	18.750	18.760	18.310	0.000	0.000%	2.06万	0.00亿	0.000%
2026-04-07	17.520	18.000	18.210	17.520	0.000	0.000%	1.91万	0.00亿	0.000%
2026-04-03	18.180	17.660	18.420	17.570	0.000	0.000%	1.54万	0.00亿	0.000%
2026-04-02	18.600	18.250	18.680	18.050	0.000	0.000%	1.73万	0.00亿	0.000%
2026-04-01	18.480	18.600	18.790	18.350	0.000	0.000%	1.55万	0.00亿	0.000%