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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 16.30 | 16.35 | 15.11 | 15.19 | -6.06% | 3.13 | 2.44% |
| 2025-11-19 | 16.51 | 16.80 | 16.15 | 16.17 | -2.47% | 1.49 | 1.10% |
| 2025-11-18 | 17.10 | 17.10 | 16.49 | 16.58 | -3.38% | 1.96 | 1.43% |
| 2025-11-17 | 17.06 | 17.48 | 16.82 | 17.16 | +0.06% | 2.01 | 1.42% |
| 2025-11-14 | 17.20 | 17.67 | 17.09 | 17.15 | -0.98% | 2.21 | 1.55% |
| 2025-11-13 | 16.62 | 17.47 | 16.40 | 17.32 | +5.61% | 4.08 | 2.90% |
| 2025-11-12 | 17.57 | 17.57 | 16.40 | 16.40 | -6.71% | 3.79 | 2.74% |
| 2025-11-11 | 17.69 | 18.05 | 17.32 | 17.58 | -0.57% | 4.03 | 2.77% |
| 2025-11-10 | 18.28 | 18.31 | 17.19 | 17.68 | -1.78% | 5.36 | 3.71% |
| 2025-11-07 | 18.44 | 18.77 | 17.93 | 18.00 | -1.32% | 7.73 | 5.13% |
| 2025-11-06 | 16.99 | 18.81 | 16.88 | 18.24 | +6.67% | 9.54 | 6.36% |
| 2025-11-05 | 16.79 | 17.38 | 16.68 | 17.10 | 0.00% | 3.50 | 2.50% |
| 2025-11-04 | 17.41 | 17.50 | 16.80 | 17.10 | -1.67% | 4.06 | 2.88% |
| 2025-11-03 | 16.80 | 17.62 | 16.74 | 17.39 | +8.55% | 6.74 | 4.75% |
| 2025-10-31 | 16.35 | 16.50 | 15.97 | 16.02 | -2.02% | 2.04 | 1.53% |
| 2025-10-30 | 16.77 | 16.98 | 16.30 | 16.35 | -3.82% | 2.87 | 2.10% |
| 2025-10-29 | 16.14 | 17.44 | 16.08 | 17.00 | +4.17% | 4.52 | 3.24% |
| 2025-10-28 | 16.47 | 16.67 | 16.26 | 16.32 | -0.91% | 2.11 | 1.56% |
| 2025-10-27 | 16.56 | 16.78 | 16.20 | 16.47 | -0.36% | 2.07 | 1.52% |
| 2025-10-24 | 16.50 | 16.77 | 16.28 | 16.53 | +0.06% | 2.08 | 1.53% |