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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 17.49 | 18.85 | 17.49 | 18.44 | +4.77% | 4.55 | 3.01% |
| 2026-01-16 | 17.72 | 18.02 | 17.48 | 17.60 | -0.51% | 3.96 | 2.71% |
| 2026-01-15 | 17.80 | 18.40 | 17.44 | 17.69 | +0.51% | 4.75 | 3.25% |
| 2026-01-14 | 16.51 | 17.70 | 16.27 | 17.60 | +7.65% | 7.15 | 5.04% |
| 2026-01-13 | 16.71 | 16.78 | 16.16 | 16.35 | -2.50% | 3.12 | 2.31% |
| 2026-01-12 | 16.65 | 16.94 | 16.15 | 16.77 | +1.02% | 3.45 | 2.52% |
| 2026-01-09 | 16.87 | 16.99 | 16.42 | 16.60 | -1.60% | 4.21 | 3.06% |
| 2026-01-08 | 16.80 | 17.37 | 16.68 | 16.87 | +0.42% | 2.49 | 1.77% |
| 2026-01-07 | 16.46 | 17.01 | 16.38 | 16.80 | +2.00% | 2.24 | 1.62% |
| 2026-01-06 | 16.87 | 16.89 | 16.33 | 16.47 | -1.38% | 2.63 | 1.93% |
| 2026-01-05 | 16.91 | 17.14 | 16.57 | 16.70 | -0.42% | 1.95 | 1.41% |
| 2025-12-31 | 17.20 | 17.25 | 16.60 | 16.77 | -2.16% | 2.20 | 1.59% |
| 2025-12-30 | 17.17 | 17.43 | 17.05 | 17.14 | -0.52% | 1.78 | 1.25% |
| 2025-12-29 | 17.45 | 17.92 | 17.20 | 17.23 | -3.20% | 2.45 | 1.70% |
| 2025-12-26 | 17.48 | 18.08 | 17.38 | 17.80 | +1.42% | 2.88 | 1.96% |
| 2025-12-25 | 17.68 | 17.80 | 17.11 | 17.55 | +1.27% | 3.20 | 2.22% |
| 2025-12-24 | 17.29 | 17.50 | 17.02 | 17.33 | +1.76% | 3.11 | 2.18% |
| 2025-12-23 | 17.30 | 17.96 | 16.94 | 17.03 | -1.90% | 3.38 | 2.37% |
| 2025-12-22 | 17.21 | 17.47 | 16.77 | 17.36 | +1.46% | 2.71 | 1.91% |
| 2025-12-19 | 16.58 | 17.26 | 16.53 | 17.11 | +5.29% | 3.63 | 2.59% |