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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 45.55 | 47.50 | 44.90 | 47.45 | +2.75% | 0.88 | 3.73% |
| 2025-10-22 | 46.46 | 47.08 | 45.51 | 46.18 | -2.02% | 0.94 | 3.97% |
| 2025-10-21 | 47.40 | 47.50 | 46.46 | 47.13 | +0.83% | 1.51 | 6.31% |
| 2025-10-20 | 44.93 | 48.39 | 44.50 | 46.74 | +6.25% | 2.57 | 10.75% |
| 2025-10-17 | 46.03 | 46.66 | 43.95 | 43.99 | -5.44% | 0.86 | 3.75% |
| 2025-10-16 | 46.90 | 47.00 | 45.74 | 46.52 | -0.66% | 0.73 | 3.12% |
| 2025-10-15 | 46.03 | 46.98 | 45.40 | 46.83 | +1.94% | 0.81 | 3.41% |
| 2025-10-14 | 48.27 | 48.78 | 45.78 | 45.94 | -4.83% | 1.20 | 5.01% |
| 2025-10-13 | 46.87 | 48.35 | 45.00 | 48.27 | -1.93% | 1.11 | 4.58% |
| 2025-10-10 | 49.75 | 50.64 | 48.80 | 49.22 | -0.34% | 1.19 | 4.71% |
| 2025-10-09 | 50.88 | 50.98 | 48.91 | 49.39 | -2.03% | 1.66 | 6.33% |
| 2025-09-30 | 51.57 | 51.57 | 49.63 | 50.41 | +0.22% | 1.66 | 6.23% |
| 2025-09-29 | 49.60 | 52.25 | 49.07 | 50.30 | +1.42% | 2.97 | 11.08% |
| 2025-09-26 | 50.00 | 50.60 | 48.32 | 49.60 | -1.34% | 2.61 | 9.94% |
| 2025-09-25 | 45.81 | 50.27 | 45.81 | 50.27 | +10.01% | 3.48 | 13.34% |
| 2025-09-24 | 44.17 | 46.29 | 44.05 | 45.70 | +2.22% | 1.14 | 4.77% |
| 2025-09-23 | 44.08 | 45.14 | 43.49 | 44.71 | +0.81% | 0.78 | 3.30% |
| 2025-09-22 | 42.86 | 44.73 | 42.86 | 44.35 | +2.64% | 0.61 | 2.62% |
| 2025-09-19 | 43.86 | 44.42 | 43.06 | 43.21 | -1.47% | 0.60 | 2.60% |
| 2025-09-18 | 44.05 | 45.52 | 43.34 | 43.85 | -0.36% | 1.05 | 4.47% |