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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 11.65 | 12.06 | 11.61 | 11.96 | +1.70% | 0.22 | 1.02% |
| 2025-12-17 | 11.75 | 11.88 | 11.52 | 11.76 | -0.42% | 0.21 | 1.02% |
| 2025-12-16 | 12.10 | 12.12 | 11.74 | 11.81 | -1.91% | 0.21 | 1.00% |
| 2025-12-15 | 11.97 | 12.13 | 11.73 | 12.04 | +0.08% | 0.30 | 1.39% |
| 2025-12-12 | 12.11 | 12.19 | 11.94 | 12.03 | -0.25% | 0.25 | 1.16% |
| 2025-12-11 | 12.27 | 12.37 | 12.01 | 12.06 | -1.63% | 0.23 | 1.05% |
| 2025-12-10 | 12.43 | 12.43 | 12.18 | 12.26 | -0.89% | 0.21 | 0.94% |
| 2025-12-09 | 12.51 | 12.56 | 12.33 | 12.37 | -0.96% | 0.28 | 1.27% |
| 2025-12-08 | 12.49 | 12.61 | 12.44 | 12.49 | +1.05% | 0.19 | 0.83% |
| 2025-12-05 | 12.26 | 12.49 | 12.13 | 12.36 | +0.98% | 0.27 | 1.22% |
| 2025-12-04 | 12.36 | 12.44 | 12.17 | 12.24 | -0.97% | 0.19 | 0.87% |
| 2025-12-03 | 12.43 | 12.45 | 12.25 | 12.36 | +0.57% | 0.18 | 0.81% |
| 2025-12-02 | 12.47 | 12.49 | 12.25 | 12.29 | -1.13% | 0.28 | 1.29% |
| 2025-12-01 | 12.58 | 12.78 | 12.43 | 12.43 | -0.72% | 0.30 | 1.32% |
| 2025-11-28 | 12.43 | 12.53 | 12.32 | 12.52 | +0.97% | 0.16 | 0.71% |
| 2025-11-27 | 12.29 | 12.42 | 12.21 | 12.40 | +1.22% | 0.18 | 0.81% |
| 2025-11-26 | 12.59 | 12.59 | 12.16 | 12.25 | -1.13% | 0.22 | 1.01% |
| 2025-11-25 | 12.45 | 12.63 | 12.38 | 12.39 | +0.24% | 0.25 | 1.13% |
| 2025-11-24 | 12.30 | 12.43 | 12.00 | 12.36 | +2.06% | 0.26 | 1.19% |
| 2025-11-21 | 12.59 | 12.79 | 12.01 | 12.11 | -4.87% | 0.35 | 1.60% |