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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 12.86 | 13.28 | 12.64 | 13.25 | +6.08% | 0.58 | 2.50% |
| 2026-03-23 | 13.30 | 13.35 | 12.30 | 12.49 | -7.75% | 0.67 | 2.92% |
| 2026-03-20 | 13.93 | 14.13 | 13.53 | 13.54 | -3.22% | 0.44 | 1.79% |
| 2026-03-19 | 14.13 | 14.27 | 13.85 | 13.99 | -2.17% | 0.47 | 1.85% |
| 2026-03-18 | 14.04 | 14.36 | 13.92 | 14.30 | +2.88% | 0.45 | 1.79% |
| 2026-03-17 | 14.43 | 14.56 | 13.87 | 13.90 | -3.67% | 0.58 | 2.29% |
| 2026-03-16 | 14.65 | 14.72 | 14.28 | 14.43 | -0.96% | 0.62 | 2.41% |
| 2026-03-13 | 14.85 | 14.95 | 14.52 | 14.57 | -2.93% | 0.74 | 2.80% |
| 2026-03-12 | 15.33 | 15.53 | 14.85 | 15.01 | -1.31% | 0.89 | 3.31% |
| 2026-03-11 | 15.43 | 15.64 | 15.02 | 15.21 | -0.20% | 0.95 | 3.46% |
| 2026-03-10 | 15.01 | 15.38 | 14.85 | 15.24 | +1.53% | 1.23 | 4.53% |
| 2026-03-09 | 14.33 | 15.65 | 14.22 | 15.01 | +2.04% | 1.71 | 6.37% |
| 2026-03-06 | 14.02 | 14.79 | 13.96 | 14.71 | +4.85% | 0.89 | 3.41% |
| 2026-03-05 | 13.90 | 14.21 | 13.90 | 14.03 | +2.56% | 0.55 | 2.16% |
| 2026-03-04 | 13.40 | 13.85 | 13.38 | 13.68 | +1.11% | 0.44 | 1.80% |
| 2026-03-03 | 13.73 | 14.07 | 13.51 | 13.53 | -1.46% | 0.69 | 2.78% |
| 2026-03-02 | 13.70 | 14.07 | 13.64 | 13.73 | -0.94% | 0.64 | 2.58% |
| 2026-02-27 | 13.84 | 13.90 | 13.64 | 13.86 | +0.07% | 0.38 | 1.55% |
| 2026-02-26 | 13.74 | 13.92 | 13.74 | 13.85 | +0.87% | 0.43 | 1.71% |
| 2026-02-25 | 13.88 | 13.88 | 13.67 | 13.73 | -0.44% | 0.27 | 1.09% |