西菱动力 sz.300733
19.85
+0.61%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 19.73 | 20.21 | 19.52 | 19.85 | +0.61% | 1.58 | 3.53% |
| 2026-05-21 | 20.41 | 21.39 | 19.64 | 19.73 | -3.14% | 2.27 | 4.93% |
| 2026-05-20 | 20.36 | 20.61 | 20.05 | 20.37 | +0.10% | 1.96 | 4.27% |
| 2026-05-19 | 20.52 | 20.52 | 19.72 | 20.35 | -0.88% | 1.95 | 4.30% |
| 2026-05-18 | 20.39 | 20.68 | 19.97 | 20.53 | +0.54% | 2.31 | 5.03% |
| 2026-05-15 | 19.51 | 20.91 | 19.51 | 20.42 | +4.08% | 3.28 | 7.11% |
| 2026-05-14 | 19.96 | 20.45 | 19.51 | 19.62 | -1.90% | 1.84 | 4.07% |
| 2026-05-13 | 20.00 | 20.43 | 19.80 | 20.00 | +0.20% | 1.71 | 3.77% |
| 2026-05-12 | 20.10 | 20.74 | 19.77 | 19.96 | -0.40% | 2.62 | 5.74% |
| 2026-05-11 | 20.09 | 20.21 | 19.60 | 20.04 | +0.60% | 1.68 | 3.73% |
| 2026-05-08 | 19.65 | 20.40 | 19.15 | 19.92 | +0.81% | 2.50 | 5.59% |
| 2026-05-07 | 20.15 | 20.28 | 19.63 | 19.76 | -1.74% | 2.27 | 5.06% |
| 2026-05-06 | 20.34 | 20.78 | 19.86 | 20.11 | +0.55% | 3.18 | 6.96% |
| 2026-04-30 | 21.67 | 21.67 | 19.81 | 20.00 | -0.50% | 5.63 | 12.18% |
| 2026-04-29 | 17.63 | 20.12 | 17.40 | 20.10 | +13.88% | 5.74 | 13.17% |
| 2026-04-28 | 17.30 | 17.74 | 16.62 | 17.65 | +1.79% | 1.09 | 2.83% |
| 2026-04-27 | 17.00 | 17.43 | 16.81 | 17.34 | +1.52% | 0.59 | 1.51% |
| 2026-04-24 | 17.58 | 17.60 | 16.96 | 17.08 | -3.12% | 0.88 | 2.27% |
| 2026-04-23 | 17.38 | 18.13 | 17.19 | 17.63 | -2.00% | 1.17 | 2.92% |
| 2026-04-22 | 18.00 | 18.11 | 17.87 | 17.99 | -0.83% | 0.64 | 1.57% |