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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 13.30 | 13.34 | 12.98 | 13.02 | -2.76% | 0.33 | 1.41% |
| 2025-07-22 | 13.33 | 13.51 | 13.17 | 13.39 | +0.45% | 0.43 | 1.78% |
| 2025-07-21 | 13.20 | 13.60 | 13.19 | 13.33 | +0.68% | 0.58 | 2.43% |
| 2025-07-18 | 12.96 | 13.24 | 12.80 | 13.24 | +2.16% | 0.41 | 1.76% |
| 2025-07-17 | 12.75 | 13.12 | 12.61 | 12.96 | +2.13% | 0.40 | 1.75% |
| 2025-07-16 | 12.66 | 12.77 | 12.60 | 12.69 | +0.48% | 0.25 | 1.12% |
| 2025-07-15 | 12.79 | 12.98 | 12.50 | 12.63 | -1.41% | 0.35 | 1.56% |
| 2025-07-14 | 12.68 | 13.00 | 12.63 | 12.81 | +1.03% | 0.50 | 2.16% |
| 2025-07-11 | 12.92 | 12.92 | 12.66 | 12.68 | -1.48% | 0.33 | 1.43% |
| 2025-07-10 | 12.91 | 12.97 | 12.71 | 12.87 | -0.23% | 0.41 | 1.80% |
| 2025-07-09 | 13.06 | 13.20 | 12.85 | 12.90 | -0.69% | 0.42 | 1.80% |
| 2025-07-08 | 12.86 | 13.11 | 12.65 | 12.99 | +0.46% | 0.65 | 2.83% |
| 2025-07-07 | 12.50 | 12.95 | 12.50 | 12.93 | +1.89% | 0.57 | 2.50% |
| 2025-07-04 | 12.47 | 13.55 | 12.42 | 12.69 | +1.36% | 0.96 | 4.13% |
| 2025-07-03 | 12.49 | 12.53 | 12.36 | 12.52 | +0.24% | 0.22 | 0.98% |
| 2025-07-02 | 12.60 | 12.60 | 12.41 | 12.49 | +0.24% | 0.38 | 1.70% |
| 2025-07-01 | 12.71 | 12.79 | 12.40 | 12.46 | -2.04% | 0.66 | 2.96% |
| 2025-06-30 | 12.56 | 12.88 | 12.56 | 12.72 | +0.16% | 0.45 | 1.97% |
| 2025-06-27 | 12.62 | 12.80 | 12.42 | 12.70 | +1.28% | 0.55 | 2.43% |
| 2025-06-26 | 12.56 | 12.80 | 12.43 | 12.54 | +0.55% | 0.60 | 2.60% |