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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 13.30 | 14.16 | 13.23 | 13.78 | +3.92% | 0.61 | 2.50% |
| 2025-09-16 | 13.23 | 13.30 | 13.06 | 13.26 | +0.45% | 0.18 | 0.75% |
| 2025-09-15 | 13.12 | 13.29 | 12.97 | 13.20 | +0.30% | 0.25 | 1.05% |
| 2025-09-12 | 13.24 | 13.40 | 13.13 | 13.16 | -0.38% | 0.21 | 0.89% |
| 2025-09-11 | 12.93 | 13.24 | 12.84 | 13.21 | +1.46% | 0.27 | 1.16% |
| 2025-09-10 | 13.07 | 13.13 | 12.89 | 13.02 | +0.31% | 0.19 | 0.81% |
| 2025-09-09 | 13.27 | 13.28 | 12.92 | 12.98 | -2.04% | 0.27 | 1.15% |
| 2025-09-08 | 13.09 | 13.27 | 13.00 | 13.25 | +1.77% | 0.31 | 1.31% |
| 2025-09-05 | 12.82 | 13.05 | 12.75 | 13.02 | +1.56% | 0.31 | 1.33% |
| 2025-09-04 | 12.89 | 13.08 | 12.67 | 12.82 | -0.16% | 0.41 | 1.76% |
| 2025-09-03 | 13.14 | 13.25 | 12.83 | 12.84 | -2.28% | 0.28 | 1.19% |
| 2025-09-02 | 13.18 | 13.29 | 12.70 | 13.14 | -0.68% | 0.58 | 2.49% |
| 2025-09-01 | 13.45 | 13.68 | 13.08 | 13.23 | -2.15% | 0.67 | 2.81% |
| 2025-08-29 | 13.74 | 13.74 | 13.33 | 13.52 | -0.59% | 0.45 | 1.84% |
| 2025-08-28 | 13.88 | 13.98 | 13.10 | 13.60 | -1.16% | 0.74 | 3.03% |
| 2025-08-27 | 14.87 | 15.09 | 13.76 | 13.76 | -8.27% | 1.19 | 4.64% |
| 2025-08-26 | 14.55 | 15.13 | 14.38 | 15.00 | +2.81% | 0.58 | 2.17% |
| 2025-08-25 | 14.36 | 14.80 | 14.22 | 14.59 | +2.46% | 0.58 | 2.23% |
| 2025-08-22 | 14.15 | 14.32 | 14.01 | 14.24 | -0.14% | 0.33 | 1.29% |
| 2025-08-21 | 14.15 | 14.34 | 14.11 | 14.26 | +0.56% | 0.28 | 1.08% |