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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 16.40 | 16.50 | 15.97 | 16.43 | +2.82% | 1.69 | 1.26% |
| 2026-03-23 | 16.89 | 17.11 | 15.82 | 15.98 | -7.15% | 2.54 | 1.88% |
| 2026-03-20 | 17.29 | 17.66 | 17.15 | 17.21 | +0.17% | 2.08 | 1.45% |
| 2026-03-19 | 17.34 | 17.53 | 17.11 | 17.18 | -2.55% | 1.65 | 1.15% |
| 2026-03-18 | 17.43 | 17.73 | 17.35 | 17.63 | +1.21% | 1.97 | 1.36% |
| 2026-03-17 | 18.64 | 18.64 | 17.35 | 17.42 | -5.84% | 3.54 | 2.41% |
| 2026-03-16 | 18.90 | 18.97 | 18.13 | 18.50 | -2.17% | 3.04 | 2.01% |
| 2026-03-13 | 19.10 | 19.34 | 18.54 | 18.91 | -1.66% | 3.23 | 2.07% |
| 2026-03-12 | 19.88 | 19.88 | 19.03 | 19.23 | -3.22% | 5.31 | 3.32% |
| 2026-03-11 | 20.06 | 20.48 | 19.71 | 19.87 | -2.02% | 5.91 | 3.57% |
| 2026-03-10 | 20.08 | 20.54 | 19.65 | 20.28 | +1.71% | 7.01 | 4.20% |
| 2026-03-09 | 19.40 | 20.15 | 18.86 | 19.94 | +0.66% | 5.16 | 3.19% |
| 2026-03-06 | 19.73 | 20.52 | 19.53 | 19.81 | +0.05% | 4.30 | 2.60% |
| 2026-03-05 | 20.02 | 20.16 | 19.60 | 19.80 | +1.12% | 3.74 | 2.28% |
| 2026-03-04 | 18.95 | 20.28 | 18.93 | 19.58 | +2.30% | 4.57 | 2.81% |
| 2026-03-03 | 20.78 | 21.11 | 19.07 | 19.14 | -7.89% | 5.22 | 3.22% |
| 2026-03-02 | 20.30 | 21.32 | 20.22 | 20.78 | -0.67% | 5.39 | 3.12% |
| 2026-02-27 | 20.21 | 21.07 | 20.11 | 20.92 | +2.30% | 5.55 | 3.25% |
| 2026-02-26 | 19.16 | 20.69 | 18.78 | 20.45 | +7.24% | 7.26 | 4.40% |
| 2026-02-25 | 19.27 | 19.40 | 19.01 | 19.07 | -1.14% | 2.89 | 1.83% |