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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 41.56 | 42.18 | 40.92 | 42.05 | +1.18% | 0.49 | 2.33% |
| 2026-04-21 | 41.89 | 41.99 | 41.10 | 41.56 | -0.88% | 0.53 | 2.53% |
| 2026-04-20 | 42.09 | 42.33 | 41.55 | 41.93 | -0.17% | 0.55 | 2.56% |
| 2026-04-17 | 41.38 | 42.13 | 41.25 | 42.00 | +1.01% | 0.57 | 2.68% |
| 2026-04-16 | 41.20 | 41.71 | 40.95 | 41.58 | +0.80% | 0.45 | 2.15% |
| 2026-04-15 | 41.00 | 41.94 | 40.90 | 41.25 | +1.15% | 0.77 | 3.65% |
| 2026-04-14 | 40.58 | 40.78 | 40.01 | 40.78 | +2.05% | 0.48 | 2.32% |
| 2026-04-13 | 39.70 | 40.06 | 39.35 | 39.96 | +0.28% | 0.46 | 2.27% |
| 2026-04-10 | 39.00 | 40.84 | 38.99 | 39.85 | +2.92% | 0.92 | 4.53% |
| 2026-04-09 | 38.89 | 39.03 | 38.40 | 38.72 | -0.92% | 0.45 | 2.26% |
| 2026-04-08 | 37.80 | 39.08 | 37.68 | 39.08 | +5.45% | 0.74 | 3.79% |
| 2026-04-07 | 37.17 | 37.60 | 36.86 | 37.06 | +0.03% | 0.41 | 2.15% |
| 2026-04-03 | 38.50 | 38.58 | 36.60 | 37.05 | -3.49% | 0.62 | 3.26% |
| 2026-04-02 | 40.27 | 40.30 | 38.31 | 38.39 | -5.09% | 0.82 | 4.14% |
| 2026-04-01 | 40.81 | 41.18 | 40.14 | 40.45 | +0.10% | 0.66 | 3.20% |
| 2026-03-31 | 40.18 | 40.68 | 39.90 | 40.41 | +0.60% | 0.55 | 2.66% |
| 2026-03-30 | 41.00 | 41.49 | 39.90 | 40.17 | -8.04% | 1.33 | 6.50% |
| 2026-03-27 | 42.80 | 44.40 | 42.51 | 43.68 | +1.11% | 0.61 | 2.73% |
| 2026-03-26 | 44.32 | 44.32 | 42.87 | 43.20 | -2.55% | 0.56 | 2.55% |
| 2026-03-25 | 43.33 | 44.48 | 43.33 | 44.33 | +2.14% | 0.53 | 2.37% |