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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 13.04 | 13.06 | 12.75 | 13.00 | 0.00% | 0.24 | 1.06% |
| 2025-10-22 | 13.02 | 13.15 | 12.95 | 13.00 | -0.15% | 0.20 | 0.87% |
| 2025-10-21 | 12.78 | 13.04 | 12.74 | 13.02 | +2.36% | 0.25 | 1.07% |
| 2025-10-20 | 12.58 | 12.80 | 12.51 | 12.72 | +2.25% | 0.22 | 0.95% |
| 2025-10-17 | 12.72 | 12.79 | 12.41 | 12.44 | -2.05% | 0.26 | 1.15% |
| 2025-10-16 | 12.96 | 12.99 | 12.70 | 12.70 | -1.55% | 0.25 | 1.08% |
| 2025-10-15 | 12.76 | 12.95 | 12.73 | 12.90 | +0.86% | 0.22 | 0.97% |
| 2025-10-14 | 13.09 | 13.15 | 12.69 | 12.79 | -1.62% | 0.23 | 1.01% |
| 2025-10-13 | 12.68 | 13.08 | 12.50 | 13.00 | -0.69% | 0.31 | 1.34% |
| 2025-10-10 | 13.01 | 13.20 | 12.86 | 13.09 | +0.69% | 0.31 | 1.32% |
| 2025-10-09 | 13.01 | 13.08 | 12.86 | 13.00 | -0.15% | 0.23 | 0.98% |
| 2025-09-30 | 13.10 | 13.15 | 12.90 | 13.02 | -0.46% | 0.18 | 0.77% |
| 2025-09-29 | 12.90 | 13.12 | 12.66 | 13.08 | +1.40% | 0.26 | 1.14% |
| 2025-09-26 | 12.84 | 13.12 | 12.72 | 12.90 | +0.39% | 0.33 | 1.44% |
| 2025-09-25 | 13.22 | 13.25 | 12.80 | 12.85 | -2.50% | 0.36 | 1.55% |
| 2025-09-24 | 13.00 | 13.19 | 12.87 | 13.18 | +1.23% | 0.31 | 1.32% |
| 2025-09-23 | 13.59 | 13.60 | 12.55 | 13.02 | -3.27% | 0.45 | 1.96% |
| 2025-09-22 | 13.59 | 13.63 | 13.20 | 13.46 | +0.30% | 0.27 | 1.11% |
| 2025-09-19 | 13.60 | 13.90 | 13.38 | 13.42 | -1.32% | 0.36 | 1.50% |
| 2025-09-18 | 13.78 | 14.00 | 13.35 | 13.60 | -1.31% | 0.48 | 1.97% |