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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 16.80 | 17.16 | 16.74 | 17.00 | +1.01% | 0.94 | 2.46% |
| 2025-05-23 | 16.65 | 17.39 | 16.65 | 16.83 | +1.08% | 1.38 | 3.59% |
| 2025-05-22 | 16.75 | 16.98 | 16.61 | 16.65 | -2.05% | 0.78 | 2.05% |
| 2025-05-21 | 17.10 | 17.15 | 16.52 | 17.00 | -0.64% | 1.11 | 2.91% |
| 2025-05-20 | 16.85 | 17.25 | 16.85 | 17.11 | +1.06% | 0.94 | 2.43% |
| 2025-05-19 | 17.13 | 17.33 | 16.45 | 16.93 | -0.82% | 1.35 | 3.56% |
| 2025-05-16 | 16.95 | 17.44 | 16.95 | 17.07 | +0.71% | 1.10 | 2.82% |
| 2025-05-15 | 17.13 | 17.38 | 16.84 | 16.95 | -1.56% | 1.24 | 3.21% |
| 2025-05-14 | 17.56 | 17.82 | 17.14 | 17.22 | -2.26% | 1.68 | 4.28% |
| 2025-05-13 | 18.13 | 18.17 | 17.52 | 17.62 | -2.38% | 2.10 | 5.22% |
| 2025-05-12 | 17.58 | 18.72 | 17.58 | 18.05 | +1.12% | 3.02 | 7.32% |
| 2025-05-09 | 18.61 | 18.85 | 17.56 | 17.85 | -6.23% | 3.59 | 8.82% |
| 2025-05-08 | 17.51 | 19.38 | 17.40 | 19.03 | +7.37% | 5.14 | 12.23% |
| 2025-05-07 | 17.47 | 18.41 | 17.14 | 17.73 | +2.24% | 2.78 | 6.92% |
| 2025-05-06 | 16.82 | 17.55 | 16.82 | 17.34 | +4.13% | 1.88 | 4.84% |