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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 13.15 | 13.80 | 13.11 | 13.56 | +2.81% | 0.68 | 2.78% |
| 2026-01-16 | 13.30 | 13.60 | 13.15 | 13.19 | +1.54% | 0.63 | 2.64% |
| 2026-01-15 | 12.89 | 13.07 | 12.83 | 12.99 | +0.31% | 0.28 | 1.18% |
| 2026-01-14 | 13.05 | 13.12 | 12.71 | 12.95 | -0.61% | 0.46 | 1.96% |
| 2026-01-13 | 12.79 | 13.17 | 12.69 | 13.03 | +1.80% | 0.45 | 1.93% |
| 2026-01-12 | 12.85 | 12.87 | 12.56 | 12.80 | +0.87% | 0.35 | 1.52% |
| 2026-01-09 | 12.38 | 12.69 | 12.38 | 12.69 | +2.50% | 0.50 | 2.22% |
| 2026-01-08 | 12.22 | 12.51 | 12.22 | 12.38 | +0.41% | 0.29 | 1.29% |
| 2026-01-07 | 12.42 | 12.47 | 12.30 | 12.33 | -0.24% | 0.21 | 0.93% |
| 2026-01-06 | 12.33 | 12.49 | 12.30 | 12.36 | +0.73% | 0.24 | 1.06% |
| 2026-01-05 | 12.23 | 12.44 | 12.18 | 12.27 | +0.33% | 0.37 | 1.69% |
| 2025-12-31 | 12.20 | 12.25 | 12.09 | 12.23 | +0.66% | 0.15 | 0.67% |
| 2025-12-30 | 12.40 | 12.40 | 12.15 | 12.15 | -1.30% | 0.13 | 0.60% |
| 2025-12-29 | 12.23 | 12.41 | 12.16 | 12.31 | +0.65% | 0.18 | 0.82% |
| 2025-12-26 | 12.38 | 12.43 | 12.22 | 12.23 | -0.81% | 0.18 | 0.81% |
| 2025-12-25 | 12.33 | 12.43 | 12.25 | 12.33 | +0.33% | 0.21 | 0.94% |
| 2025-12-24 | 12.18 | 12.32 | 12.03 | 12.29 | +1.40% | 0.14 | 0.63% |
| 2025-12-23 | 12.22 | 12.26 | 12.03 | 12.12 | -0.49% | 0.17 | 0.80% |
| 2025-12-22 | 12.19 | 12.33 | 12.08 | 12.18 | +0.16% | 0.18 | 0.84% |
| 2025-12-19 | 12.07 | 12.18 | 11.93 | 12.16 | +1.67% | 0.19 | 0.87% |