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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 12.71 | 12.99 | 12.33 | 12.47 | -0.31% | 1.15 | 4.97% |
| 2025-06-24 | 11.50 | 13.09 | 11.50 | 12.51 | +9.03% | 1.09 | 4.84% |
| 2025-06-23 | 11.26 | 11.48 | 11.06 | 11.47 | +2.35% | 0.19 | 0.92% |
| 2025-06-20 | 11.43 | 11.53 | 11.20 | 11.21 | -1.71% | 0.20 | 0.98% |
| 2025-06-19 | 11.71 | 11.71 | 11.35 | 11.41 | -2.10% | 0.17 | 0.82% |
| 2025-06-18 | 11.56 | 11.66 | 11.43 | 11.65 | +1.02% | 0.20 | 0.95% |
| 2025-06-17 | 11.72 | 11.75 | 11.44 | 11.53 | -1.34% | 0.24 | 1.15% |
| 2025-06-16 | 11.69 | 11.80 | 11.57 | 11.69 | +0.50% | 0.21 | 0.96% |
| 2025-06-13 | 11.80 | 11.80 | 11.56 | 11.63 | -0.83% | 0.32 | 1.50% |
| 2025-06-12 | 11.84 | 11.94 | 11.64 | 11.73 | -0.91% | 0.24 | 1.11% |
| 2025-06-11 | 11.85 | 11.97 | 11.79 | 11.84 | -0.08% | 0.25 | 1.14% |
| 2025-06-10 | 11.72 | 12.11 | 11.69 | 11.85 | +1.34% | 0.54 | 2.45% |
| 2025-06-09 | 11.63 | 11.75 | 11.59 | 11.69 | +0.84% | 0.31 | 1.44% |
| 2025-06-06 | 11.51 | 11.64 | 11.44 | 11.59 | +0.94% | 0.28 | 1.30% |
| 2025-06-05 | 11.29 | 11.56 | 11.29 | 11.48 | +2.17% | 0.36 | 1.72% |
| 2025-06-04 | 11.09 | 11.32 | 11.09 | 11.24 | +0.52% | 0.16 | 0.77% |
| 2025-06-03 | 10.97 | 11.25 | 10.91 | 11.18 | +1.51% | 0.29 | 1.41% |
| 2025-05-30 | 11.08 | 11.21 | 10.97 | 11.02 | -1.49% | 0.16 | 0.81% |
| 2025-05-29 | 11.02 | 11.24 | 10.95 | 11.18 | +1.69% | 0.23 | 1.12% |
| 2025-05-28 | 11.01 | 11.19 | 10.95 | 11.00 | -0.35% | 0.15 | 0.75% |