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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 15.32 | 15.40 | 14.88 | 15.06 | -1.18% | 5.02 | 4.15% |
| 2025-09-16 | 15.14 | 15.80 | 14.94 | 15.24 | +0.66% | 6.95 | 5.63% |
| 2025-09-15 | 14.52 | 15.54 | 14.43 | 15.14 | +3.06% | 8.56 | 7.11% |
| 2025-09-12 | 14.20 | 14.94 | 14.14 | 14.69 | +3.96% | 5.46 | 4.66% |
| 2025-09-11 | 13.93 | 14.28 | 13.68 | 14.13 | +1.73% | 3.46 | 3.08% |
| 2025-09-10 | 13.60 | 14.09 | 13.51 | 13.89 | +2.13% | 4.06 | 3.67% |
| 2025-09-09 | 14.00 | 14.12 | 13.54 | 13.60 | -3.68% | 3.94 | 3.81% |
| 2025-09-08 | 14.08 | 14.38 | 13.76 | 14.12 | +0.36% | 6.42 | 6.08% |
| 2025-09-05 | 12.77 | 14.07 | 12.76 | 14.07 | +10.01% | 3.89 | 3.84% |
| 2025-09-04 | 13.02 | 13.35 | 12.53 | 12.79 | -1.62% | 3.38 | 3.50% |
| 2025-09-03 | 13.37 | 13.49 | 12.96 | 13.00 | -3.06% | 2.26 | 2.29% |
| 2025-09-02 | 13.51 | 13.88 | 13.34 | 13.41 | -1.47% | 3.94 | 3.89% |
| 2025-09-01 | 13.50 | 13.70 | 13.14 | 13.61 | -2.44% | 3.58 | 3.69% |
| 2025-08-29 | 14.02 | 14.18 | 13.60 | 13.95 | -2.58% | 2.25 | 2.23% |
| 2025-08-28 | 14.55 | 14.72 | 13.94 | 14.32 | -2.19% | 2.38 | 2.30% |
| 2025-08-27 | 14.91 | 15.10 | 14.57 | 14.64 | -1.61% | 2.27 | 2.11% |
| 2025-08-26 | 15.45 | 15.55 | 14.79 | 14.88 | -3.69% | 2.45 | 2.24% |
| 2025-08-25 | 15.56 | 15.76 | 15.32 | 15.45 | -0.06% | 1.83 | 1.63% |
| 2025-08-22 | 15.60 | 15.80 | 15.42 | 15.46 | -1.02% | 1.52 | 1.35% |
| 2025-08-21 | 16.12 | 16.29 | 15.57 | 15.62 | -3.16% | 2.07 | 1.81% |