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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 38.40 | 38.50 | 37.72 | 37.81 | -1.52% | 0.47 | 2.32% |
| 2025-07-22 | 38.60 | 38.69 | 38.03 | 38.40 | -0.13% | 0.56 | 2.77% |
| 2025-07-21 | 38.08 | 38.67 | 37.95 | 38.45 | +1.49% | 0.53 | 2.59% |
| 2025-07-18 | 37.50 | 37.97 | 37.45 | 37.88 | +1.01% | 0.41 | 2.06% |
| 2025-07-17 | 37.75 | 37.95 | 37.50 | 37.50 | -0.66% | 0.35 | 1.74% |
| 2025-07-16 | 37.94 | 38.23 | 37.53 | 37.75 | -0.05% | 0.43 | 2.12% |
| 2025-07-15 | 37.57 | 37.90 | 37.11 | 37.77 | +1.41% | 0.88 | 4.42% |
| 2025-07-14 | 37.70 | 38.06 | 36.89 | 37.25 | +1.79% | 0.79 | 3.97% |
| 2025-07-11 | 36.31 | 36.59 | 35.90 | 36.59 | +0.77% | 0.33 | 1.73% |
| 2025-07-10 | 36.37 | 36.53 | 36.11 | 36.31 | +0.11% | 0.25 | 1.29% |
| 2025-07-09 | 36.60 | 36.83 | 36.23 | 36.27 | -0.49% | 0.28 | 1.44% |
| 2025-07-08 | 36.16 | 36.64 | 36.08 | 36.45 | +0.80% | 0.35 | 1.81% |
| 2025-07-07 | 35.83 | 36.16 | 35.48 | 36.16 | +0.89% | 0.31 | 1.66% |
| 2025-07-04 | 36.09 | 36.43 | 35.84 | 35.85 | -0.69% | 0.37 | 1.96% |
| 2025-07-03 | 36.21 | 36.59 | 36.05 | 36.09 | -0.71% | 0.33 | 1.73% |
| 2025-07-02 | 36.52 | 36.91 | 36.11 | 36.35 | -0.24% | 0.26 | 1.36% |
| 2025-07-01 | 36.62 | 36.66 | 36.13 | 36.44 | +0.16% | 0.32 | 1.64% |
| 2025-06-30 | 35.97 | 36.71 | 35.97 | 36.38 | +1.19% | 0.48 | 2.46% |
| 2025-06-27 | 35.65 | 36.09 | 35.52 | 35.96 | +1.09% | 0.36 | 1.92% |
| 2025-06-26 | 35.96 | 36.18 | 35.37 | 35.57 | -1.13% | 0.49 | 2.57% |