西子洁能 sz.002534
19.82
+6.96%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 18.91 | 20.06 | 18.90 | 19.82 | +6.96% | 5.16 | 3.19% |
| 2026-05-22 | 18.59 | 18.79 | 18.30 | 18.53 | +1.20% | 2.21 | 1.44% |
| 2026-05-21 | 18.69 | 19.44 | 18.30 | 18.31 | -2.19% | 4.24 | 2.71% |
| 2026-05-20 | 18.43 | 18.80 | 17.84 | 18.72 | +1.52% | 3.30 | 2.17% |
| 2026-05-19 | 17.19 | 18.60 | 17.12 | 18.44 | +7.84% | 4.37 | 2.94% |
| 2026-05-18 | 17.08 | 17.30 | 16.88 | 17.10 | 0.00% | 1.23 | 0.87% |
| 2026-05-15 | 17.48 | 17.58 | 16.92 | 17.10 | -1.78% | 1.75 | 1.24% |
| 2026-05-14 | 18.19 | 18.25 | 17.41 | 17.41 | -4.02% | 2.10 | 1.44% |
| 2026-05-13 | 17.69 | 18.45 | 17.48 | 18.14 | +3.07% | 2.55 | 1.70% |
| 2026-05-12 | 17.85 | 17.98 | 17.48 | 17.60 | -1.40% | 1.86 | 1.27% |
| 2026-05-11 | 18.03 | 18.38 | 17.81 | 17.85 | -0.22% | 2.43 | 1.63% |
| 2026-05-08 | 18.18 | 18.23 | 17.80 | 17.89 | -1.49% | 1.93 | 1.30% |
| 2026-05-07 | 17.94 | 18.19 | 17.71 | 18.16 | +1.28% | 1.52 | 1.02% |
| 2026-05-06 | 17.79 | 18.10 | 17.45 | 17.93 | +1.88% | 2.31 | 1.57% |
| 2026-04-30 | 17.75 | 17.78 | 17.26 | 17.60 | -1.01% | 1.61 | 1.12% |
| 2026-04-29 | 17.42 | 17.96 | 17.42 | 17.78 | +1.37% | 1.53 | 1.04% |
| 2026-04-28 | 17.82 | 17.89 | 17.39 | 17.54 | -2.88% | 2.10 | 1.44% |
| 2026-04-27 | 18.50 | 18.71 | 18.02 | 18.06 | -2.59% | 2.15 | 1.43% |
| 2026-04-24 | 18.84 | 19.10 | 18.32 | 18.54 | -0.91% | 1.97 | 1.28% |
| 2026-04-23 | 18.99 | 19.19 | 18.46 | 18.71 | +0.65% | 3.18 | 2.04% |