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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 18.26 | 18.60 | 17.96 | 18.10 | -0.88% | 1.06 | 2.57% |
| 2025-07-21 | 17.97 | 18.31 | 17.76 | 18.26 | +2.13% | 0.94 | 2.31% |
| 2025-07-18 | 17.90 | 18.05 | 17.75 | 17.88 | -0.45% | 0.76 | 1.90% |
| 2025-07-17 | 17.70 | 18.08 | 17.60 | 17.96 | +1.47% | 0.92 | 2.28% |
| 2025-07-16 | 17.56 | 17.89 | 17.42 | 17.70 | +0.80% | 0.90 | 2.25% |
| 2025-07-15 | 17.97 | 18.15 | 17.36 | 17.56 | -1.51% | 1.02 | 2.57% |
| 2025-07-14 | 17.99 | 17.99 | 17.60 | 17.83 | -0.50% | 0.68 | 1.69% |
| 2025-07-11 | 17.79 | 18.18 | 17.63 | 17.92 | +0.34% | 0.81 | 2.01% |
| 2025-07-10 | 18.04 | 18.15 | 17.55 | 17.86 | -1.54% | 0.87 | 2.16% |
| 2025-07-09 | 18.22 | 18.51 | 18.10 | 18.14 | -1.41% | 1.28 | 3.09% |
| 2025-07-08 | 17.60 | 18.68 | 17.60 | 18.40 | +4.19% | 1.85 | 4.50% |
| 2025-07-07 | 17.31 | 17.69 | 17.10 | 17.66 | +2.44% | 0.91 | 2.31% |
| 2025-07-04 | 17.25 | 17.59 | 17.00 | 17.24 | +0.06% | 0.85 | 2.18% |
| 2025-07-03 | 17.34 | 17.59 | 17.14 | 17.23 | -0.63% | 0.67 | 1.70% |
| 2025-07-02 | 17.55 | 17.62 | 17.28 | 17.34 | -1.81% | 0.76 | 1.92% |
| 2025-07-01 | 17.59 | 17.79 | 17.31 | 17.66 | -0.11% | 1.09 | 2.75% |
| 2025-06-30 | 16.85 | 18.09 | 16.77 | 17.68 | +4.48% | 1.89 | 4.77% |
| 2025-06-27 | 17.13 | 17.20 | 16.81 | 16.92 | -0.93% | 0.68 | 1.78% |
| 2025-06-26 | 17.05 | 17.37 | 16.99 | 17.08 | -0.06% | 1.10 | 2.84% |
| 2025-06-25 | 16.65 | 17.18 | 16.65 | 17.09 | +2.76% | 1.32 | 3.43% |