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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 16.02 | 16.89 | 15.75 | 16.63 | +5.84% | 1.30 | 3.51% |
| 2025-06-23 | 15.58 | 15.80 | 15.46 | 15.71 | +0.13% | 0.70 | 1.98% |
| 2025-06-20 | 15.95 | 16.17 | 15.65 | 15.69 | -2.18% | 0.63 | 1.75% |
| 2025-06-19 | 16.25 | 16.46 | 16.00 | 16.04 | -1.59% | 0.50 | 1.36% |
| 2025-06-18 | 16.34 | 16.51 | 16.18 | 16.30 | -1.09% | 0.47 | 1.26% |
| 2025-06-17 | 16.40 | 16.50 | 16.08 | 16.48 | +0.18% | 0.69 | 1.88% |
| 2025-06-16 | 16.05 | 16.51 | 16.01 | 16.45 | +1.85% | 0.83 | 2.26% |
| 2025-06-13 | 16.82 | 16.97 | 16.13 | 16.15 | -3.86% | 0.99 | 2.67% |
| 2025-06-12 | 16.69 | 16.91 | 16.54 | 16.80 | 0.00% | 0.55 | 1.46% |
| 2025-06-11 | 17.00 | 17.14 | 16.79 | 16.80 | -1.23% | 0.74 | 1.94% |
| 2025-06-10 | 17.06 | 17.28 | 16.67 | 17.01 | -0.64% | 0.89 | 2.32% |
| 2025-06-09 | 17.42 | 17.58 | 16.95 | 17.12 | -1.72% | 1.04 | 2.67% |
| 2025-06-06 | 17.57 | 17.79 | 17.33 | 17.42 | -1.19% | 1.03 | 2.59% |
| 2025-06-05 | 17.12 | 17.68 | 16.95 | 17.63 | +2.37% | 1.59 | 4.04% |
| 2025-06-04 | 18.22 | 18.24 | 16.85 | 17.22 | -1.60% | 2.37 | 6.05% |
| 2025-06-03 | 17.10 | 18.24 | 16.98 | 17.50 | +3.97% | 2.72 | 6.81% |
| 2025-05-30 | 16.93 | 17.00 | 16.65 | 16.83 | -0.71% | 0.67 | 1.77% |
| 2025-05-29 | 16.66 | 17.28 | 16.63 | 16.95 | +1.74% | 1.01 | 2.62% |
| 2025-05-28 | 16.97 | 17.08 | 16.60 | 16.66 | -1.88% | 0.59 | 1.55% |
| 2025-05-27 | 16.95 | 17.03 | 16.41 | 16.98 | -0.12% | 0.88 | 2.32% |