西典新能 sh.603312
39.37
-1.30%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 40.00 | 40.50 | 39.03 | 39.37 | -1.30% | 0.58 | 2.86% |
| 2026-05-22 | 38.87 | 40.23 | 38.51 | 39.89 | +2.97% | 0.52 | 2.60% |
| 2026-05-21 | 40.74 | 40.98 | 38.62 | 38.74 | -4.91% | 0.64 | 3.15% |
| 2026-05-20 | 40.80 | 41.78 | 39.93 | 40.74 | +0.39% | 0.73 | 3.52% |
| 2026-05-19 | 39.21 | 40.75 | 38.75 | 40.58 | +3.49% | 0.86 | 4.19% |
| 2026-05-18 | 38.23 | 39.35 | 37.70 | 39.21 | +1.92% | 0.57 | 2.86% |
| 2026-05-15 | 38.13 | 39.38 | 37.53 | 38.47 | +0.50% | 0.60 | 3.10% |
| 2026-05-14 | 39.99 | 40.15 | 38.22 | 38.28 | -3.41% | 0.57 | 2.89% |
| 2026-05-13 | 38.73 | 40.55 | 38.41 | 39.63 | +2.24% | 0.66 | 3.28% |
| 2026-05-12 | 39.38 | 39.42 | 38.62 | 38.76 | -1.57% | 0.57 | 2.89% |
| 2026-05-11 | 40.28 | 40.47 | 39.20 | 39.38 | -2.23% | 0.83 | 4.09% |
| 2026-05-08 | 40.56 | 40.57 | 39.67 | 40.28 | -0.76% | 0.67 | 3.28% |
| 2026-05-07 | 41.00 | 41.24 | 40.48 | 40.59 | -1.00% | 0.54 | 2.59% |
| 2026-05-06 | 39.81 | 41.27 | 39.70 | 41.00 | +3.82% | 0.99 | 4.79% |
| 2026-04-30 | 40.08 | 40.08 | 39.11 | 39.49 | -1.40% | 0.39 | 1.95% |
| 2026-04-29 | 38.85 | 40.48 | 38.84 | 40.05 | +2.06% | 0.53 | 2.63% |
| 2026-04-28 | 39.00 | 40.13 | 38.87 | 39.24 | +0.20% | 0.60 | 3.00% |
| 2026-04-27 | 39.00 | 39.66 | 37.20 | 39.16 | -2.83% | 1.24 | 6.37% |
| 2026-04-24 | 40.95 | 40.98 | 40.21 | 40.30 | -1.76% | 0.54 | 2.62% |
| 2026-04-23 | 42.26 | 42.29 | 40.67 | 41.02 | -2.45% | 0.45 | 2.15% |