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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 11.06 | 11.13 | 10.95 | 11.01 | -0.89% | 0.47 | 0.57% |
| 2025-05-26 | 10.90 | 11.19 | 10.90 | 11.10 | +2.17% | 0.76 | 0.92% |
| 2025-05-23 | 11.26 | 11.30 | 10.86 | 10.87 | -3.15% | 1.02 | 1.24% |
| 2025-05-22 | 11.04 | 11.90 | 10.97 | 11.22 | +1.60% | 1.81 | 2.14% |
| 2025-05-21 | 11.15 | 11.17 | 11.01 | 11.05 | -0.79% | 0.33 | 0.40% |
| 2025-05-20 | 11.08 | 11.15 | 11.02 | 11.13 | +0.53% | 0.32 | 0.39% |
| 2025-05-19 | 11.13 | 11.13 | 10.93 | 11.08 | +0.18% | 0.36 | 0.44% |
| 2025-05-16 | 11.01 | 11.19 | 11.00 | 11.06 | +0.45% | 0.38 | 0.46% |
| 2025-05-15 | 11.20 | 11.22 | 11.00 | 11.01 | -1.75% | 0.38 | 0.46% |
| 2025-05-14 | 11.33 | 11.35 | 11.17 | 11.20 | -1.30% | 0.53 | 0.63% |
| 2025-05-13 | 11.42 | 11.46 | 11.25 | 11.35 | +0.09% | 0.68 | 0.81% |
| 2025-05-12 | 11.16 | 11.52 | 11.14 | 11.34 | +2.40% | 0.91 | 1.09% |
| 2025-05-09 | 11.36 | 11.36 | 11.03 | 11.08 | -1.83% | 0.52 | 0.62% |
| 2025-05-08 | 11.05 | 11.29 | 10.97 | 11.28 | +1.68% | 0.64 | 0.77% |
| 2025-05-07 | 11.10 | 11.23 | 11.01 | 11.09 | +0.71% | 0.66 | 0.81% |
| 2025-05-06 | 10.71 | 11.08 | 10.65 | 11.02 | +3.51% | 0.96 | 1.18% |