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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 45.74 | 48.08 | 45.67 | 47.97 | +3.96% | 1.10 | 4.39% |
| 2025-08-19 | 46.28 | 46.96 | 45.78 | 46.15 | -0.32% | 0.99 | 4.03% |
| 2025-08-18 | 45.06 | 46.48 | 43.96 | 46.29 | +4.01% | 1.83 | 7.72% |
| 2025-08-15 | 46.10 | 46.10 | 44.03 | 44.51 | -3.84% | 1.67 | 7.07% |
| 2025-08-14 | 46.39 | 47.50 | 46.00 | 46.28 | -0.15% | 1.02 | 4.13% |
| 2025-08-13 | 45.90 | 46.73 | 45.33 | 46.35 | +0.71% | 0.81 | 3.32% |
| 2025-08-12 | 46.43 | 46.48 | 45.06 | 46.03 | +0.48% | 1.00 | 4.12% |
| 2025-08-11 | 44.73 | 46.02 | 44.61 | 45.81 | +2.71% | 1.13 | 4.70% |
| 2025-08-08 | 44.31 | 45.63 | 43.95 | 44.60 | +0.58% | 1.28 | 5.40% |
| 2025-08-07 | 42.76 | 44.73 | 42.76 | 44.34 | +2.81% | 1.23 | 5.29% |
| 2025-08-06 | 42.83 | 43.44 | 42.58 | 43.13 | +0.18% | 1.12 | 4.92% |
| 2025-08-05 | 42.45 | 43.09 | 42.04 | 43.05 | +0.93% | 1.14 | 5.05% |
| 2025-08-04 | 40.16 | 42.81 | 39.89 | 42.65 | +5.68% | 1.75 | 7.92% |
| 2025-08-01 | 38.41 | 40.87 | 38.28 | 40.36 | +4.85% | 1.45 | 6.86% |
| 2025-07-31 | 37.97 | 39.97 | 37.95 | 38.50 | +0.57% | 0.97 | 4.67% |
| 2025-07-30 | 37.96 | 38.28 | 37.50 | 38.28 | +0.86% | 0.53 | 2.64% |
| 2025-07-29 | 37.80 | 38.09 | 37.64 | 37.95 | 0.00% | 0.35 | 1.73% |
| 2025-07-28 | 37.90 | 38.15 | 37.72 | 37.95 | +0.37% | 0.39 | 1.92% |
| 2025-07-25 | 37.78 | 38.02 | 37.57 | 37.81 | +0.26% | 0.40 | 2.02% |
| 2025-07-24 | 37.85 | 38.01 | 37.58 | 37.71 | -0.26% | 0.46 | 2.30% |