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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 43.71 | 44.34 | 43.16 | 44.01 | +0.66% | 0.62 | 2.69% |
| 2025-09-16 | 43.93 | 44.14 | 42.46 | 43.72 | -0.14% | 0.74 | 3.24% |
| 2025-09-15 | 43.31 | 45.10 | 43.11 | 43.78 | +1.10% | 1.22 | 5.20% |
| 2025-09-12 | 43.75 | 43.75 | 42.07 | 43.31 | +0.60% | 0.91 | 4.01% |
| 2025-09-11 | 41.78 | 43.21 | 41.22 | 43.05 | +2.09% | 0.68 | 3.04% |
| 2025-09-10 | 42.68 | 43.46 | 42.07 | 42.17 | -1.16% | 0.50 | 2.23% |
| 2025-09-09 | 44.64 | 44.64 | 42.54 | 42.66 | -3.50% | 0.68 | 2.96% |
| 2025-09-08 | 44.65 | 46.62 | 44.08 | 44.21 | +2.84% | 1.40 | 5.90% |
| 2025-09-05 | 41.38 | 43.19 | 40.88 | 42.99 | +5.43% | 1.02 | 4.55% |
| 2025-09-04 | 41.62 | 42.27 | 40.38 | 40.78 | -2.58% | 0.90 | 4.11% |
| 2025-09-03 | 42.38 | 42.85 | 41.63 | 41.86 | -2.32% | 0.53 | 2.36% |
| 2025-09-02 | 43.84 | 43.84 | 41.86 | 42.85 | -1.80% | 0.81 | 3.59% |
| 2025-09-01 | 42.76 | 43.88 | 42.34 | 43.64 | +2.07% | 1.09 | 4.76% |
| 2025-08-29 | 42.98 | 43.24 | 42.05 | 42.75 | -0.42% | 0.84 | 3.73% |
| 2025-08-28 | 43.46 | 43.91 | 41.67 | 42.93 | -0.55% | 1.17 | 5.17% |
| 2025-08-27 | 44.67 | 45.02 | 43.16 | 43.17 | -3.35% | 0.99 | 4.23% |
| 2025-08-26 | 44.55 | 45.09 | 44.43 | 44.67 | -0.49% | 0.78 | 3.30% |
| 2025-08-25 | 45.65 | 46.09 | 44.34 | 44.89 | -2.04% | 1.30 | 5.43% |
| 2025-08-22 | 46.06 | 46.76 | 45.46 | 45.82 | -0.67% | 0.94 | 3.85% |
| 2025-08-21 | 47.77 | 47.77 | 45.96 | 46.13 | -3.85% | 0.90 | 3.63% |