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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 47.00 | 47.32 | 46.02 | 46.70 | -0.77% | 0.61 | 2.56% |
| 2025-12-17 | 47.18 | 47.28 | 45.60 | 47.06 | -0.25% | 0.91 | 3.86% |
| 2025-12-16 | 47.90 | 47.90 | 46.45 | 47.18 | -1.83% | 0.65 | 2.70% |
| 2025-12-15 | 49.00 | 49.29 | 47.77 | 48.06 | -2.02% | 0.84 | 3.42% |
| 2025-12-12 | 47.73 | 49.81 | 47.73 | 49.05 | +2.55% | 1.38 | 5.56% |
| 2025-12-11 | 49.78 | 50.28 | 47.75 | 47.83 | -2.15% | 1.24 | 4.96% |
| 2025-12-10 | 48.80 | 49.72 | 48.24 | 48.88 | +0.14% | 0.68 | 2.72% |
| 2025-12-09 | 48.55 | 49.85 | 48.55 | 48.81 | -0.91% | 0.88 | 3.52% |
| 2025-12-08 | 48.79 | 49.77 | 48.13 | 49.26 | +0.84% | 1.31 | 5.26% |
| 2025-12-05 | 46.77 | 49.65 | 46.21 | 48.85 | +4.45% | 1.35 | 5.48% |
| 2025-12-04 | 46.75 | 47.16 | 45.70 | 46.77 | +0.39% | 0.70 | 2.98% |
| 2025-12-03 | 47.83 | 47.97 | 46.50 | 46.59 | -2.61% | 0.76 | 3.18% |
| 2025-12-02 | 48.54 | 49.05 | 47.61 | 47.84 | -2.55% | 0.79 | 3.23% |
| 2025-12-01 | 49.00 | 50.28 | 48.23 | 49.09 | +0.59% | 1.26 | 5.02% |
| 2025-11-28 | 48.00 | 49.66 | 47.50 | 48.80 | +1.35% | 1.24 | 5.00% |
| 2025-11-27 | 47.09 | 49.89 | 46.90 | 48.15 | +3.06% | 2.35 | 9.48% |
| 2025-11-26 | 48.05 | 48.05 | 46.54 | 46.72 | -2.87% | 1.36 | 5.68% |
| 2025-11-25 | 48.50 | 49.00 | 47.88 | 48.10 | 0.00% | 1.95 | 7.91% |
| 2025-11-24 | 47.48 | 48.66 | 46.41 | 48.10 | +2.73% | 1.58 | 6.50% |
| 2025-11-21 | 49.45 | 49.85 | 46.78 | 46.82 | -6.08% | 2.77 | 11.36% |