西力科技 sh.688616
13.63
-1.80%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 13.94 | 14.33 | 13.41 | 13.63 | -1.80% | 0.39 | 1.58% |
| 2026-05-22 | 13.64 | 14.03 | 13.27 | 13.88 | +3.27% | 0.39 | 1.59% |
| 2026-05-21 | 14.12 | 14.34 | 13.39 | 13.44 | -4.68% | 0.55 | 2.19% |
| 2026-05-20 | 14.16 | 14.25 | 13.91 | 14.10 | -0.84% | 0.28 | 1.11% |
| 2026-05-19 | 14.19 | 14.33 | 14.00 | 14.22 | +0.21% | 0.25 | 0.98% |
| 2026-05-18 | 14.04 | 14.24 | 13.90 | 14.19 | +1.65% | 0.30 | 1.19% |
| 2026-05-15 | 14.20 | 14.23 | 13.80 | 13.96 | -1.41% | 0.32 | 1.29% |
| 2026-05-14 | 14.48 | 14.49 | 14.07 | 14.16 | -1.60% | 0.43 | 1.70% |
| 2026-05-13 | 14.38 | 14.54 | 14.25 | 14.39 | +0.63% | 0.42 | 1.62% |
| 2026-05-12 | 14.61 | 14.68 | 14.28 | 14.30 | -2.05% | 0.43 | 1.65% |
| 2026-05-11 | 14.55 | 14.79 | 14.42 | 14.60 | +0.27% | 0.46 | 1.75% |
| 2026-05-08 | 14.50 | 14.56 | 14.39 | 14.56 | +0.62% | 0.39 | 1.50% |
| 2026-05-07 | 14.37 | 14.62 | 14.34 | 14.47 | +0.91% | 0.38 | 1.47% |
| 2026-05-06 | 14.50 | 14.60 | 14.18 | 14.34 | -0.83% | 0.52 | 2.00% |
| 2026-04-30 | 14.36 | 14.47 | 14.30 | 14.46 | +0.84% | 0.36 | 1.38% |
| 2026-04-29 | 13.74 | 14.45 | 13.70 | 14.34 | +2.72% | 0.50 | 1.96% |
| 2026-04-28 | 13.84 | 14.14 | 13.80 | 13.96 | +0.36% | 0.46 | 1.83% |
| 2026-04-27 | 13.77 | 13.96 | 13.56 | 13.91 | +1.46% | 0.40 | 1.61% |
| 2026-04-24 | 13.70 | 13.89 | 13.49 | 13.71 | -0.29% | 0.24 | 0.99% |
| 2026-04-23 | 14.09 | 14.16 | 13.71 | 13.75 | -2.90% | 0.33 | 1.32% |