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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 12.89 | 12.93 | 12.63 | 12.73 | -0.86% | 0.20 | 0.88% |
| 2025-11-19 | 13.32 | 13.43 | 12.78 | 12.84 | -3.60% | 0.31 | 1.31% |
| 2025-11-18 | 13.30 | 13.39 | 13.13 | 13.32 | +0.30% | 0.33 | 1.37% |
| 2025-11-17 | 13.42 | 13.54 | 13.27 | 13.28 | -1.04% | 0.23 | 0.97% |
| 2025-11-14 | 13.30 | 13.54 | 13.22 | 13.42 | +0.68% | 0.31 | 1.28% |
| 2025-11-13 | 13.34 | 13.43 | 13.15 | 13.33 | +0.76% | 0.37 | 1.55% |
| 2025-11-12 | 13.48 | 13.54 | 13.17 | 13.23 | -2.36% | 0.39 | 1.63% |
| 2025-11-11 | 13.37 | 14.12 | 13.34 | 13.55 | +1.73% | 0.54 | 2.19% |
| 2025-11-10 | 13.38 | 13.45 | 13.25 | 13.32 | -0.07% | 0.33 | 1.37% |
| 2025-11-07 | 13.45 | 13.66 | 13.25 | 13.33 | -2.84% | 0.49 | 2.05% |
| 2025-11-06 | 14.00 | 14.00 | 13.57 | 13.72 | +1.40% | 0.67 | 2.70% |
| 2025-11-05 | 13.06 | 13.77 | 12.93 | 13.53 | +2.58% | 0.58 | 2.41% |
| 2025-11-04 | 13.09 | 13.23 | 12.98 | 13.19 | +0.76% | 0.29 | 1.22% |
| 2025-11-03 | 13.03 | 13.16 | 12.91 | 13.09 | +1.39% | 0.25 | 1.07% |
| 2025-10-31 | 12.70 | 13.03 | 12.70 | 12.91 | +1.25% | 0.37 | 1.58% |
| 2025-10-30 | 12.90 | 13.03 | 12.72 | 12.75 | -1.16% | 0.30 | 1.30% |
| 2025-10-29 | 13.01 | 13.12 | 12.77 | 12.90 | -0.69% | 0.26 | 1.11% |
| 2025-10-28 | 13.00 | 13.08 | 12.80 | 12.99 | -1.22% | 0.25 | 1.05% |
| 2025-10-27 | 13.19 | 13.27 | 12.99 | 13.15 | +1.15% | 0.24 | 1.00% |
| 2025-10-24 | 13.00 | 13.14 | 12.93 | 13.00 | 0.00% | 0.26 | 1.11% |