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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 19.24 | 19.50 | 18.90 | 19.29 | +2.28% | 2.93 | 1.84% |
| 2026-02-13 | 19.30 | 19.38 | 18.86 | 18.86 | -4.17% | 3.43 | 2.18% |
| 2026-02-12 | 19.24 | 20.30 | 19.05 | 19.68 | +3.09% | 5.87 | 3.62% |
| 2026-02-11 | 19.64 | 19.69 | 19.04 | 19.09 | -3.00% | 4.71 | 2.96% |
| 2026-02-10 | 19.89 | 20.12 | 19.31 | 19.68 | +0.72% | 8.24 | 5.08% |
| 2026-02-09 | 18.05 | 19.54 | 18.00 | 19.54 | +10.02% | 4.12 | 2.61% |
| 2026-02-06 | 17.54 | 18.07 | 17.40 | 17.76 | -0.56% | 2.18 | 1.49% |
| 2026-02-05 | 18.51 | 18.85 | 17.73 | 17.86 | -4.49% | 3.30 | 2.21% |
| 2026-02-04 | 17.83 | 18.95 | 17.77 | 18.70 | +4.59% | 5.14 | 3.37% |
| 2026-02-03 | 17.19 | 17.93 | 17.16 | 17.88 | +5.30% | 3.02 | 2.08% |
| 2026-02-02 | 17.35 | 17.60 | 16.98 | 16.98 | -0.35% | 2.23 | 1.56% |
| 2026-01-30 | 17.43 | 17.56 | 16.88 | 17.04 | -2.80% | 2.67 | 1.89% |
| 2026-01-29 | 17.96 | 18.20 | 17.41 | 17.53 | -3.89% | 3.12 | 2.14% |
| 2026-01-28 | 17.93 | 18.35 | 17.44 | 18.24 | +1.05% | 3.78 | 2.56% |
| 2026-01-27 | 18.60 | 18.73 | 17.45 | 18.05 | -4.35% | 5.17 | 3.49% |
| 2026-01-26 | 19.88 | 20.25 | 18.63 | 18.87 | -0.37% | 6.51 | 4.08% |
| 2026-01-23 | 18.12 | 19.39 | 17.91 | 18.94 | +4.41% | 5.36 | 3.48% |
| 2026-01-22 | 17.73 | 18.20 | 17.60 | 18.14 | +2.31% | 2.85 | 1.92% |
| 2026-01-21 | 17.54 | 18.04 | 17.39 | 17.73 | +0.28% | 2.44 | 1.67% |
| 2026-01-20 | 18.52 | 18.52 | 17.50 | 17.68 | -4.12% | 3.92 | 2.67% |