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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 43.32 | 43.62 | 42.04 | 43.40 | +2.60% | 0.57 | 2.59% |
| 2026-03-23 | 44.50 | 45.28 | 42.07 | 42.30 | -6.58% | 1.06 | 4.79% |
| 2026-03-20 | 43.80 | 46.88 | 43.80 | 45.28 | +3.14% | 1.40 | 6.02% |
| 2026-03-19 | 44.03 | 44.77 | 43.80 | 43.90 | -1.94% | 0.55 | 2.44% |
| 2026-03-18 | 44.24 | 44.86 | 43.12 | 44.77 | +1.22% | 0.96 | 4.30% |
| 2026-03-17 | 47.62 | 47.62 | 44.05 | 44.23 | -8.31% | 1.87 | 8.07% |
| 2026-03-16 | 48.87 | 48.96 | 47.61 | 48.24 | -1.49% | 0.90 | 3.67% |
| 2026-03-13 | 49.90 | 50.29 | 48.77 | 48.97 | -1.07% | 1.58 | 6.24% |
| 2026-03-12 | 49.99 | 50.01 | 48.86 | 49.50 | -1.26% | 1.52 | 6.04% |
| 2026-03-11 | 48.22 | 50.50 | 47.62 | 50.13 | +4.76% | 2.83 | 11.21% |
| 2026-03-10 | 47.55 | 48.35 | 47.00 | 47.85 | +1.25% | 0.96 | 3.93% |
| 2026-03-09 | 46.70 | 47.59 | 45.13 | 47.26 | -0.04% | 1.13 | 4.79% |
| 2026-03-06 | 46.05 | 47.86 | 45.67 | 47.28 | +2.78% | 1.48 | 6.13% |
| 2026-03-05 | 46.13 | 47.40 | 45.68 | 46.00 | +0.99% | 0.78 | 3.28% |
| 2026-03-04 | 45.53 | 46.95 | 45.35 | 45.55 | -1.28% | 0.75 | 3.21% |
| 2026-03-03 | 46.85 | 49.03 | 46.01 | 46.14 | -0.94% | 1.43 | 5.89% |
| 2026-03-02 | 47.23 | 47.69 | 46.40 | 46.58 | -2.45% | 0.76 | 3.19% |
| 2026-02-27 | 48.10 | 48.10 | 47.33 | 47.75 | -0.73% | 0.60 | 2.46% |
| 2026-02-26 | 47.23 | 48.19 | 47.08 | 48.10 | +1.84% | 0.95 | 3.93% |
| 2026-02-25 | 46.84 | 47.39 | 46.56 | 47.23 | +0.81% | 0.57 | 2.39% |