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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 48.10 | 50.29 | 48.02 | 50.00 | +3.43% | 2.91 | 11.50% |
| 2026-01-16 | 48.80 | 49.99 | 47.82 | 48.34 | +0.77% | 2.24 | 9.03% |
| 2026-01-15 | 47.05 | 48.49 | 46.80 | 47.97 | +1.96% | 1.41 | 5.80% |
| 2026-01-14 | 47.80 | 48.41 | 46.50 | 47.05 | -1.07% | 2.18 | 9.04% |
| 2026-01-13 | 48.63 | 49.05 | 47.13 | 47.56 | -1.80% | 2.04 | 8.33% |
| 2026-01-12 | 49.06 | 49.29 | 48.10 | 48.43 | -1.12% | 1.39 | 5.64% |
| 2026-01-09 | 48.46 | 49.11 | 48.26 | 48.98 | +0.95% | 1.10 | 4.42% |
| 2026-01-08 | 48.29 | 48.83 | 47.80 | 48.52 | +0.14% | 0.81 | 3.27% |
| 2026-01-07 | 47.90 | 49.02 | 47.71 | 48.45 | +0.92% | 1.16 | 4.70% |
| 2026-01-06 | 47.51 | 48.48 | 47.42 | 48.01 | +1.20% | 0.97 | 3.95% |
| 2026-01-05 | 46.79 | 47.63 | 46.66 | 47.44 | +1.37% | 0.83 | 3.42% |
| 2025-12-31 | 46.77 | 47.77 | 46.26 | 46.80 | -0.15% | 0.71 | 2.97% |
| 2025-12-30 | 47.82 | 48.19 | 46.81 | 46.87 | -2.76% | 1.05 | 4.35% |
| 2025-12-29 | 49.50 | 49.58 | 48.10 | 48.20 | -1.79% | 1.19 | 4.81% |
| 2025-12-26 | 48.14 | 50.59 | 48.05 | 49.08 | +1.95% | 1.91 | 7.58% |
| 2025-12-25 | 48.06 | 48.48 | 47.57 | 48.14 | -0.12% | 0.70 | 2.86% |
| 2025-12-24 | 47.33 | 49.26 | 46.88 | 48.20 | +1.37% | 0.97 | 3.93% |
| 2025-12-23 | 47.35 | 48.17 | 46.85 | 47.55 | +0.44% | 0.70 | 2.90% |
| 2025-12-22 | 47.15 | 48.67 | 46.97 | 47.34 | +0.92% | 0.99 | 4.05% |
| 2025-12-19 | 46.90 | 47.57 | 46.65 | 46.91 | +0.45% | 0.65 | 2.73% |