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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 13.83 | 14.28 | 13.68 | 14.16 | +2.39% | 0.40 | 1.60% |
| 2026-04-21 | 13.65 | 13.93 | 13.49 | 13.83 | +1.39% | 0.43 | 1.74% |
| 2026-04-20 | 13.47 | 13.66 | 13.45 | 13.64 | +1.11% | 0.26 | 1.06% |
| 2026-04-17 | 13.75 | 13.75 | 13.46 | 13.49 | -1.03% | 0.27 | 1.13% |
| 2026-04-16 | 13.38 | 13.68 | 13.22 | 13.63 | +2.02% | 0.27 | 1.10% |
| 2026-04-15 | 13.46 | 13.57 | 13.31 | 13.36 | 0.00% | 0.29 | 1.19% |
| 2026-04-14 | 13.50 | 13.59 | 13.26 | 13.36 | +0.15% | 0.26 | 1.07% |
| 2026-04-13 | 13.56 | 13.61 | 13.24 | 13.34 | -1.62% | 0.29 | 1.20% |
| 2026-04-10 | 13.61 | 13.75 | 13.48 | 13.56 | +0.37% | 0.33 | 1.34% |
| 2026-04-09 | 13.78 | 13.81 | 13.44 | 13.51 | -2.17% | 0.24 | 0.98% |
| 2026-04-08 | 13.48 | 13.85 | 13.48 | 13.81 | +4.78% | 0.38 | 1.57% |
| 2026-04-07 | 12.79 | 13.35 | 12.73 | 13.18 | +3.13% | 0.40 | 1.70% |
| 2026-04-03 | 13.03 | 13.19 | 12.72 | 12.78 | -3.03% | 0.31 | 1.34% |
| 2026-04-02 | 13.50 | 13.58 | 13.06 | 13.18 | -2.51% | 0.28 | 1.17% |
| 2026-04-01 | 13.51 | 13.60 | 13.34 | 13.52 | +1.96% | 0.32 | 1.34% |
| 2026-03-31 | 13.49 | 13.70 | 13.21 | 13.26 | -1.85% | 0.30 | 1.25% |
| 2026-03-30 | 13.29 | 13.62 | 13.18 | 13.51 | 0.00% | 0.28 | 1.15% |
| 2026-03-27 | 13.29 | 13.58 | 13.16 | 13.51 | +1.73% | 0.26 | 1.07% |
| 2026-03-26 | 13.55 | 13.70 | 13.18 | 13.28 | -1.99% | 0.29 | 1.21% |
| 2026-03-25 | 13.33 | 13.66 | 13.32 | 13.55 | +2.26% | 0.48 | 1.97% |