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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 53.10 | 53.39 | 49.40 | 49.85 | -5.28% | 2.84 | 11.01% |
| 2025-11-19 | 54.59 | 55.36 | 52.05 | 52.63 | -2.43% | 1.63 | 6.05% |
| 2025-11-18 | 56.88 | 56.93 | 53.60 | 53.94 | -5.90% | 2.87 | 10.37% |
| 2025-11-17 | 61.00 | 61.00 | 55.17 | 57.32 | -6.49% | 3.98 | 13.75% |
| 2025-11-14 | 60.22 | 64.86 | 59.10 | 61.30 | -0.91% | 4.35 | 13.70% |
| 2025-11-13 | 56.92 | 62.55 | 56.50 | 61.86 | +8.43% | 3.85 | 12.70% |
| 2025-11-12 | 59.50 | 59.87 | 55.50 | 57.05 | -5.52% | 3.82 | 13.22% |
| 2025-11-11 | 58.76 | 63.30 | 58.70 | 60.38 | +2.60% | 3.67 | 11.78% |
| 2025-11-10 | 60.69 | 60.87 | 58.25 | 58.85 | -2.29% | 3.16 | 10.45% |
| 2025-11-07 | 59.52 | 62.39 | 59.02 | 60.23 | -0.73% | 4.14 | 13.47% |
| 2025-11-06 | 58.70 | 63.50 | 58.00 | 60.67 | +3.37% | 7.03 | 22.69% |
| 2025-11-05 | 50.31 | 58.69 | 50.31 | 58.69 | +10.01% | 7.90 | 27.99% |
| 2025-11-04 | 56.24 | 57.32 | 52.18 | 53.35 | +2.38% | 7.54 | 26.73% |
| 2025-11-03 | 47.80 | 52.11 | 47.75 | 52.11 | +9.43% | 3.16 | 12.31% |
| 2025-10-31 | 46.66 | 48.32 | 46.66 | 47.62 | -0.48% | 0.83 | 3.42% |
| 2025-10-30 | 48.69 | 48.82 | 46.52 | 47.85 | -1.50% | 1.82 | 7.52% |
| 2025-10-29 | 47.29 | 49.08 | 46.50 | 48.58 | -1.70% | 1.56 | 6.42% |
| 2025-10-28 | 48.80 | 50.05 | 48.50 | 49.42 | +0.18% | 1.03 | 4.12% |
| 2025-10-27 | 47.40 | 49.75 | 47.00 | 49.33 | +4.25% | 1.53 | 6.21% |
| 2025-10-24 | 47.80 | 48.28 | 46.90 | 47.32 | -0.27% | 0.80 | 3.31% |