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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 15.10 | 15.33 | 14.27 | 14.40 | +3.30% | 12.14 | 11.13% |
| 2025-07-22 | 13.50 | 13.94 | 12.80 | 13.94 | +10.02% | 5.85 | 5.97% |
| 2025-07-21 | 11.54 | 12.67 | 11.53 | 12.67 | +9.98% | 1.88 | 2.11% |
| 2025-07-18 | 11.56 | 11.60 | 11.45 | 11.52 | -0.17% | 0.41 | 0.50% |
| 2025-07-17 | 11.56 | 11.57 | 11.47 | 11.54 | -0.26% | 0.46 | 0.55% |
| 2025-07-16 | 11.50 | 11.58 | 11.43 | 11.57 | +0.78% | 0.42 | 0.51% |
| 2025-07-15 | 11.68 | 11.75 | 11.40 | 11.48 | -1.63% | 0.71 | 0.84% |
| 2025-07-14 | 11.69 | 11.78 | 11.58 | 11.67 | +0.17% | 0.63 | 0.74% |
| 2025-07-11 | 11.90 | 11.97 | 11.60 | 11.65 | -1.35% | 1.10 | 1.29% |
| 2025-07-10 | 11.77 | 11.86 | 11.74 | 11.81 | 0.00% | 0.55 | 0.64% |
| 2025-07-09 | 11.79 | 11.93 | 11.77 | 11.81 | +0.08% | 0.83 | 0.96% |
| 2025-07-08 | 11.82 | 11.85 | 11.69 | 11.80 | 0.00% | 0.84 | 0.98% |
| 2025-07-07 | 11.51 | 11.90 | 11.45 | 11.80 | +2.52% | 1.07 | 1.25% |
| 2025-07-04 | 11.50 | 11.72 | 11.45 | 11.51 | -0.35% | 0.73 | 0.86% |
| 2025-07-03 | 11.55 | 11.65 | 11.45 | 11.55 | 0.00% | 0.59 | 0.70% |
| 2025-07-02 | 11.37 | 11.65 | 11.27 | 11.55 | +1.67% | 1.21 | 1.44% |
| 2025-07-01 | 11.24 | 11.40 | 11.13 | 11.36 | +1.07% | 0.63 | 0.77% |
| 2025-06-30 | 11.11 | 11.27 | 11.10 | 11.24 | +0.99% | 0.55 | 0.67% |
| 2025-06-27 | 11.22 | 11.27 | 11.00 | 11.13 | -0.80% | 0.98 | 1.21% |
| 2025-06-26 | 11.40 | 11.41 | 11.19 | 11.22 | -1.67% | 0.52 | 0.63% |