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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 16.81 | 16.88 | 16.23 | 16.25 | -4.36% | 1.99 | 1.47% |
| 2025-12-17 | 16.17 | 17.07 | 16.01 | 16.99 | +4.23% | 2.78 | 2.02% |
| 2025-12-16 | 16.99 | 17.01 | 16.10 | 16.30 | -4.57% | 2.43 | 1.79% |
| 2025-12-15 | 17.05 | 17.47 | 16.87 | 17.08 | +0.18% | 3.09 | 2.18% |
| 2025-12-12 | 16.28 | 17.26 | 16.05 | 17.05 | +7.03% | 4.27 | 3.10% |
| 2025-12-11 | 16.25 | 16.80 | 15.90 | 15.93 | -0.38% | 2.19 | 1.63% |
| 2025-12-10 | 16.42 | 16.54 | 15.69 | 15.99 | -1.90% | 1.43 | 1.09% |
| 2025-12-09 | 16.42 | 16.58 | 16.16 | 16.30 | -1.03% | 1.27 | 0.94% |
| 2025-12-08 | 16.52 | 16.63 | 16.10 | 16.47 | +1.17% | 1.91 | 1.41% |
| 2025-12-05 | 15.45 | 16.65 | 15.45 | 16.28 | +5.92% | 3.20 | 2.40% |
| 2025-12-04 | 15.40 | 15.58 | 15.22 | 15.37 | -0.45% | 0.97 | 0.77% |
| 2025-12-03 | 15.17 | 15.79 | 14.90 | 15.44 | +3.14% | 2.18 | 1.70% |
| 2025-12-02 | 15.19 | 15.22 | 14.80 | 14.97 | -1.32% | 0.94 | 0.76% |
| 2025-12-01 | 14.93 | 15.36 | 14.93 | 15.17 | +1.40% | 1.07 | 0.86% |
| 2025-11-28 | 14.79 | 15.10 | 14.70 | 14.96 | +1.77% | 1.10 | 0.89% |
| 2025-11-27 | 14.77 | 14.96 | 14.67 | 14.70 | -0.81% | 0.97 | 0.79% |
| 2025-11-26 | 14.87 | 15.00 | 14.73 | 14.82 | -0.47% | 1.00 | 0.81% |
| 2025-11-25 | 14.96 | 15.11 | 14.80 | 14.89 | -0.07% | 1.13 | 0.91% |
| 2025-11-24 | 14.93 | 15.06 | 14.61 | 14.90 | +0.20% | 1.20 | 0.98% |
| 2025-11-21 | 15.01 | 15.45 | 14.58 | 14.87 | -2.11% | 2.20 | 1.79% |