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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 11.34 | 11.44 | 11.31 | 11.41 | +0.80% | 0.61 | 0.73% |
| 2025-06-24 | 11.08 | 11.35 | 11.04 | 11.32 | +2.44% | 0.78 | 0.95% |
| 2025-06-23 | 10.84 | 11.05 | 10.80 | 11.05 | +0.82% | 0.35 | 0.43% |
| 2025-06-20 | 10.89 | 11.15 | 10.88 | 10.96 | +0.46% | 0.55 | 0.68% |
| 2025-06-19 | 10.95 | 11.19 | 10.87 | 10.91 | -0.91% | 0.51 | 0.63% |
| 2025-06-18 | 10.95 | 11.04 | 10.92 | 11.01 | +0.09% | 0.26 | 0.32% |
| 2025-06-17 | 10.97 | 11.00 | 10.90 | 11.00 | +0.46% | 0.25 | 0.31% |
| 2025-06-16 | 10.90 | 11.05 | 10.88 | 10.95 | -0.09% | 0.29 | 0.36% |
| 2025-06-13 | 11.08 | 11.13 | 10.95 | 10.96 | -1.53% | 0.41 | 0.51% |
| 2025-06-12 | 11.18 | 11.23 | 11.07 | 11.13 | -0.45% | 0.36 | 0.45% |
| 2025-06-11 | 11.13 | 11.30 | 11.13 | 11.18 | +0.45% | 0.50 | 0.61% |
| 2025-06-10 | 11.30 | 11.33 | 11.00 | 11.13 | -1.77% | 0.60 | 0.74% |
| 2025-06-09 | 11.35 | 11.38 | 11.26 | 11.33 | +0.44% | 0.45 | 0.54% |
| 2025-06-06 | 11.34 | 11.35 | 11.24 | 11.28 | -0.35% | 0.32 | 0.39% |
| 2025-06-05 | 11.33 | 11.41 | 11.24 | 11.32 | +0.09% | 0.48 | 0.58% |
| 2025-06-04 | 11.18 | 11.45 | 11.17 | 11.31 | +1.53% | 0.62 | 0.75% |
| 2025-06-03 | 11.05 | 11.18 | 10.95 | 11.14 | 0.00% | 0.53 | 0.65% |
| 2025-05-30 | 11.36 | 11.36 | 11.08 | 11.14 | -1.94% | 0.67 | 0.82% |
| 2025-05-29 | 11.36 | 11.48 | 11.23 | 11.36 | 0.00% | 0.94 | 1.14% |
| 2025-05-28 | 11.19 | 11.49 | 11.13 | 11.36 | +3.21% | 1.24 | 1.47% |