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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 46.12 | 46.98 | 46.12 | 46.85 | +1.76% | 0.53 | 2.23% |
| 2026-02-13 | 46.60 | 46.82 | 46.00 | 46.04 | -2.19% | 0.66 | 2.82% |
| 2026-02-12 | 46.31 | 47.16 | 46.16 | 47.07 | +1.23% | 0.53 | 2.24% |
| 2026-02-11 | 46.63 | 47.13 | 46.39 | 46.50 | -0.43% | 0.42 | 1.77% |
| 2026-02-10 | 46.56 | 46.96 | 46.31 | 46.70 | +0.32% | 0.47 | 1.99% |
| 2026-02-09 | 46.28 | 46.66 | 46.11 | 46.55 | +1.77% | 0.53 | 2.22% |
| 2026-02-06 | 45.52 | 46.20 | 45.13 | 45.74 | +0.04% | 0.54 | 2.30% |
| 2026-02-05 | 46.61 | 46.73 | 45.61 | 45.72 | -2.72% | 0.71 | 3.02% |
| 2026-02-04 | 46.63 | 47.54 | 46.57 | 47.00 | -0.55% | 0.74 | 3.09% |
| 2026-02-03 | 47.80 | 47.90 | 46.31 | 47.26 | +0.88% | 0.86 | 3.60% |
| 2026-02-02 | 48.49 | 49.60 | 46.78 | 46.85 | -3.62% | 1.22 | 4.95% |
| 2026-01-30 | 50.13 | 50.46 | 48.22 | 48.61 | -4.16% | 1.29 | 5.17% |
| 2026-01-29 | 52.48 | 52.50 | 50.48 | 50.72 | -2.63% | 1.38 | 5.32% |
| 2026-01-28 | 50.99 | 52.12 | 50.00 | 52.09 | +1.76% | 1.47 | 5.65% |
| 2026-01-27 | 51.79 | 51.87 | 49.51 | 51.19 | -1.56% | 1.77 | 6.87% |
| 2026-01-26 | 52.38 | 53.34 | 51.38 | 52.00 | +0.50% | 3.09 | 11.57% |
| 2026-01-23 | 49.29 | 52.41 | 49.29 | 51.74 | +5.72% | 3.37 | 12.88% |
| 2026-01-22 | 49.90 | 49.98 | 48.75 | 48.94 | -1.49% | 1.50 | 6.00% |
| 2026-01-21 | 49.06 | 49.86 | 48.53 | 49.68 | +0.87% | 1.61 | 6.41% |
| 2026-01-20 | 50.50 | 50.99 | 49.00 | 49.25 | -1.50% | 2.66 | 10.49% |