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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 18.30 | 18.66 | 18.30 | 18.59 | +1.14% | 1.76 | 1.15% |
| 2026-04-21 | 18.40 | 18.48 | 18.05 | 18.38 | -0.16% | 1.68 | 1.11% |
| 2026-04-20 | 18.45 | 18.68 | 18.26 | 18.41 | -1.18% | 2.29 | 1.51% |
| 2026-04-17 | 18.15 | 18.76 | 18.08 | 18.63 | +2.42% | 2.57 | 1.68% |
| 2026-04-16 | 18.09 | 18.24 | 17.91 | 18.19 | +0.50% | 1.72 | 1.15% |
| 2026-04-15 | 18.32 | 18.69 | 18.05 | 18.10 | -1.58% | 2.13 | 1.41% |
| 2026-04-14 | 18.40 | 18.67 | 18.10 | 18.39 | -0.16% | 3.16 | 2.09% |
| 2026-04-13 | 17.78 | 18.64 | 17.71 | 18.42 | +2.90% | 3.86 | 2.56% |
| 2026-04-10 | 17.57 | 18.14 | 17.50 | 17.90 | +5.36% | 4.72 | 3.19% |
| 2026-04-09 | 17.26 | 17.42 | 16.91 | 16.99 | -3.79% | 2.10 | 1.49% |
| 2026-04-08 | 16.77 | 17.72 | 16.77 | 17.66 | +7.42% | 3.52 | 2.48% |
| 2026-04-07 | 16.50 | 16.89 | 16.30 | 16.44 | +3.53% | 2.20 | 1.61% |
| 2026-04-03 | 16.16 | 16.16 | 15.71 | 15.88 | -1.00% | 0.91 | 0.70% |
| 2026-04-02 | 16.46 | 16.65 | 16.00 | 16.04 | -3.02% | 1.17 | 0.87% |
| 2026-04-01 | 16.48 | 16.69 | 16.39 | 16.54 | +2.35% | 1.14 | 0.83% |
| 2026-03-31 | 16.57 | 16.64 | 16.13 | 16.16 | -1.52% | 1.11 | 0.82% |
| 2026-03-30 | 16.25 | 16.45 | 15.93 | 16.41 | -0.97% | 1.14 | 0.85% |
| 2026-03-27 | 16.39 | 16.74 | 16.26 | 16.57 | +0.36% | 1.53 | 1.13% |
| 2026-03-26 | 16.89 | 17.08 | 16.43 | 16.51 | -2.77% | 1.24 | 0.90% |
| 2026-03-25 | 16.68 | 17.11 | 16.58 | 16.98 | +3.35% | 2.25 | 1.61% |