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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 14.10 | 14.22 | 13.99 | 14.18 | +0.71% | 0.28 | 1.12% |
| 2025-08-19 | 14.01 | 14.16 | 13.93 | 14.08 | +0.14% | 0.26 | 1.04% |
| 2025-08-18 | 13.98 | 14.24 | 13.98 | 14.06 | +0.93% | 0.35 | 1.40% |
| 2025-08-15 | 13.71 | 14.04 | 13.71 | 13.93 | +0.72% | 0.33 | 1.31% |
| 2025-08-14 | 14.15 | 14.15 | 13.69 | 13.83 | -1.64% | 0.39 | 1.58% |
| 2025-08-13 | 14.10 | 14.28 | 13.97 | 14.06 | +0.14% | 0.36 | 1.44% |
| 2025-08-12 | 14.43 | 14.51 | 13.90 | 14.04 | -2.30% | 0.49 | 1.95% |
| 2025-08-11 | 14.30 | 14.47 | 14.20 | 14.37 | +0.63% | 0.35 | 1.35% |
| 2025-08-08 | 14.19 | 14.42 | 14.02 | 14.28 | +0.85% | 0.32 | 1.27% |
| 2025-08-07 | 14.18 | 14.35 | 13.96 | 14.16 | +0.28% | 0.38 | 1.48% |
| 2025-08-06 | 14.18 | 14.18 | 13.78 | 14.12 | +0.71% | 0.37 | 1.49% |
| 2025-08-05 | 13.66 | 14.14 | 13.66 | 14.02 | +1.67% | 0.39 | 1.58% |
| 2025-08-04 | 13.62 | 13.81 | 13.46 | 13.79 | +0.95% | 0.39 | 1.60% |
| 2025-08-01 | 12.98 | 13.87 | 12.98 | 13.66 | +4.43% | 0.84 | 3.43% |
| 2025-07-31 | 13.31 | 13.43 | 13.00 | 13.08 | -1.43% | 0.33 | 1.38% |
| 2025-07-30 | 13.45 | 13.48 | 13.10 | 13.27 | -0.90% | 0.40 | 1.67% |
| 2025-07-29 | 13.80 | 13.97 | 13.24 | 13.39 | -1.54% | 0.50 | 2.08% |
| 2025-07-28 | 13.42 | 13.78 | 13.36 | 13.60 | +1.34% | 0.46 | 1.86% |
| 2025-07-25 | 13.40 | 13.48 | 13.22 | 13.42 | +1.13% | 0.35 | 1.46% |
| 2025-07-24 | 13.10 | 13.55 | 13.01 | 13.27 | +1.92% | 0.52 | 2.18% |