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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 16.15 | 16.59 | 15.80 | 16.52 | +1.72% | 2.26 | 1.69% |
| 2025-10-22 | 16.34 | 16.43 | 15.92 | 16.24 | -1.46% | 1.75 | 1.31% |
| 2025-10-21 | 16.44 | 16.69 | 16.33 | 16.48 | +0.24% | 2.18 | 1.60% |
| 2025-10-20 | 16.54 | 16.75 | 16.18 | 16.44 | +1.73% | 2.93 | 2.16% |
| 2025-10-17 | 17.21 | 17.33 | 16.11 | 16.16 | -6.48% | 4.33 | 3.16% |
| 2025-10-16 | 17.98 | 18.04 | 17.23 | 17.28 | -4.00% | 3.78 | 2.63% |
| 2025-10-15 | 17.90 | 18.46 | 17.61 | 18.00 | +1.12% | 5.37 | 3.60% |
| 2025-10-14 | 18.74 | 19.26 | 17.33 | 17.80 | -2.31% | 8.06 | 5.31% |
| 2025-10-13 | 16.47 | 18.52 | 16.47 | 18.22 | +3.82% | 6.79 | 4.58% |
| 2025-10-10 | 17.62 | 18.20 | 17.32 | 17.55 | -1.40% | 6.00 | 4.09% |
| 2025-10-09 | 17.79 | 18.47 | 17.30 | 17.80 | +5.01% | 8.31 | 5.64% |
| 2025-09-30 | 16.73 | 17.47 | 16.52 | 16.95 | +0.53% | 7.52 | 5.33% |
| 2025-09-29 | 15.38 | 16.86 | 15.37 | 16.86 | +9.98% | 4.52 | 3.34% |
| 2025-09-26 | 15.69 | 16.03 | 15.25 | 15.33 | -2.23% | 4.43 | 3.45% |
| 2025-09-25 | 14.60 | 16.17 | 14.56 | 15.68 | +3.29% | 8.81 | 7.05% |
| 2025-09-24 | 17.30 | 17.68 | 15.17 | 15.18 | -6.70% | 11.42 | 8.57% |
| 2025-09-23 | 16.22 | 16.57 | 15.93 | 16.27 | -0.61% | 4.44 | 3.42% |
| 2025-09-22 | 15.57 | 16.67 | 15.47 | 16.37 | +4.87% | 6.65 | 5.11% |
| 2025-09-19 | 14.70 | 15.97 | 14.60 | 15.61 | +5.76% | 5.40 | 4.37% |
| 2025-09-18 | 15.06 | 15.18 | 14.55 | 14.76 | -1.99% | 3.72 | 3.13% |