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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 22.20 | 22.99 | 21.50 | 22.58 | +1.94% | 6.65 | 13.28% |
| 2025-08-18 | 21.88 | 22.32 | 21.80 | 22.15 | +1.19% | 4.17 | 8.38% |
| 2025-08-15 | 21.88 | 22.12 | 21.58 | 21.89 | +0.14% | 4.05 | 8.24% |
| 2025-08-14 | 22.42 | 22.76 | 21.80 | 21.86 | -3.57% | 3.89 | 7.75% |
| 2025-08-13 | 22.67 | 22.93 | 22.20 | 22.67 | -0.79% | 3.68 | 7.25% |
| 2025-08-12 | 23.00 | 23.33 | 22.41 | 22.85 | -0.65% | 3.89 | 7.53% |
| 2025-08-11 | 23.50 | 23.90 | 22.68 | 23.00 | -1.92% | 5.10 | 9.74% |
| 2025-08-08 | 24.80 | 24.80 | 23.20 | 23.45 | -6.94% | 6.55 | 12.19% |
| 2025-08-07 | 23.10 | 25.98 | 22.07 | 25.20 | +7.10% | 10.05 | 18.49% |
| 2025-08-06 | 23.08 | 24.32 | 22.85 | 23.53 | -1.71% | 7.22 | 13.63% |
| 2025-08-05 | 23.89 | 24.88 | 22.75 | 23.94 | +2.75% | 9.64 | 18.08% |
| 2025-08-04 | 21.28 | 24.35 | 21.21 | 23.30 | +8.47% | 10.29 | 19.94% |
| 2025-08-01 | 22.08 | 23.70 | 20.80 | 21.48 | +3.72% | 11.67 | 23.69% |
| 2025-07-31 | 17.19 | 20.71 | 17.18 | 20.71 | +19.99% | 7.01 | 15.77% |
| 2025-07-30 | 18.04 | 18.14 | 17.01 | 17.26 | -4.85% | 1.52 | 3.86% |
| 2025-07-29 | 17.78 | 18.21 | 17.60 | 18.14 | +1.85% | 1.15 | 2.85% |
| 2025-07-28 | 17.54 | 17.98 | 17.41 | 17.81 | +1.66% | 0.75 | 1.87% |
| 2025-07-25 | 17.63 | 17.72 | 17.41 | 17.52 | -1.07% | 0.70 | 1.77% |
| 2025-07-24 | 17.88 | 17.95 | 17.31 | 17.71 | -0.34% | 1.21 | 3.04% |
| 2025-07-23 | 18.06 | 18.10 | 17.67 | 17.77 | -1.82% | 0.88 | 2.18% |