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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 16.15 | 16.50 | 15.80 | 16.13 | +0.75% | 2.13 | 1.83% |
| 2025-08-19 | 16.00 | 16.40 | 15.75 | 16.01 | +0.06% | 3.12 | 2.70% |
| 2025-08-18 | 14.81 | 16.33 | 14.51 | 16.00 | +6.03% | 5.26 | 4.73% |
| 2025-08-15 | 14.55 | 15.14 | 14.47 | 15.09 | +4.28% | 2.88 | 2.68% |
| 2025-08-14 | 14.40 | 14.88 | 14.22 | 14.47 | +0.63% | 2.63 | 2.50% |
| 2025-08-13 | 14.45 | 14.75 | 14.31 | 14.38 | -0.96% | 2.73 | 2.61% |
| 2025-08-12 | 14.35 | 14.90 | 14.31 | 14.52 | -0.07% | 2.68 | 2.55% |
| 2025-08-11 | 13.90 | 14.60 | 13.62 | 14.53 | +3.71% | 4.15 | 4.04% |
| 2025-08-08 | 14.25 | 14.27 | 13.70 | 14.01 | +1.74% | 3.87 | 3.80% |
| 2025-08-07 | 13.50 | 14.22 | 13.23 | 13.77 | +4.16% | 4.29 | 4.27% |
| 2025-08-06 | 13.58 | 13.67 | 13.17 | 13.22 | +0.61% | 2.67 | 2.76% |
| 2025-08-05 | 12.75 | 13.27 | 12.69 | 13.14 | +3.06% | 2.91 | 3.08% |
| 2025-08-04 | 12.68 | 12.79 | 12.53 | 12.75 | -0.16% | 1.04 | 1.13% |
| 2025-08-01 | 12.68 | 12.95 | 12.55 | 12.77 | +1.35% | 1.83 | 1.98% |
| 2025-07-31 | 12.63 | 12.72 | 12.52 | 12.60 | -1.10% | 1.74 | 1.89% |
| 2025-07-30 | 12.59 | 12.75 | 12.39 | 12.74 | +0.24% | 2.32 | 2.54% |
| 2025-07-29 | 12.77 | 12.83 | 12.48 | 12.71 | -1.55% | 2.73 | 2.97% |
| 2025-07-28 | 12.58 | 13.34 | 12.45 | 12.91 | +2.06% | 3.90 | 4.16% |
| 2025-07-25 | 13.51 | 13.63 | 12.65 | 12.65 | -4.24% | 5.05 | 5.36% |
| 2025-07-24 | 13.00 | 13.68 | 12.98 | 13.21 | -8.26% | 7.83 | 8.09% |