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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 18.38 | 18.38 | 17.93 | 18.14 | -1.47% | 0.84 | 2.05% |
| 2026-04-20 | 17.83 | 18.42 | 17.80 | 18.41 | +1.99% | 1.08 | 2.64% |
| 2026-04-17 | 18.18 | 18.32 | 18.01 | 18.05 | -0.82% | 0.76 | 1.85% |
| 2026-04-16 | 18.04 | 18.20 | 17.93 | 18.20 | +0.89% | 0.91 | 2.24% |
| 2026-04-15 | 18.50 | 18.51 | 18.01 | 18.04 | -3.01% | 1.29 | 3.14% |
| 2026-04-14 | 17.81 | 18.74 | 17.46 | 18.60 | +4.85% | 1.93 | 4.69% |
| 2026-04-13 | 17.60 | 17.79 | 17.40 | 17.74 | -0.06% | 0.60 | 1.52% |
| 2026-04-10 | 17.73 | 18.08 | 17.52 | 17.75 | +0.97% | 0.81 | 2.02% |
| 2026-04-09 | 17.75 | 17.93 | 17.43 | 17.58 | -1.95% | 0.73 | 1.84% |
| 2026-04-08 | 17.70 | 18.00 | 17.62 | 17.93 | +3.16% | 0.86 | 2.13% |
| 2026-04-07 | 17.49 | 17.86 | 17.30 | 17.38 | -0.74% | 0.67 | 1.70% |
| 2026-04-03 | 18.33 | 18.40 | 17.25 | 17.51 | -2.94% | 1.19 | 3.01% |
| 2026-04-02 | 18.80 | 18.80 | 18.00 | 18.04 | -4.55% | 1.57 | 3.82% |
| 2026-04-01 | 19.20 | 19.28 | 18.59 | 18.90 | -1.56% | 1.91 | 4.49% |
| 2026-03-31 | 18.44 | 19.22 | 18.32 | 19.20 | +4.23% | 2.57 | 6.00% |
| 2026-03-30 | 18.12 | 18.80 | 18.11 | 18.42 | -1.34% | 1.16 | 2.79% |
| 2026-03-27 | 18.23 | 18.77 | 18.05 | 18.67 | -0.27% | 1.51 | 3.63% |
| 2026-03-26 | 18.02 | 19.05 | 18.02 | 18.72 | +4.06% | 2.50 | 5.95% |
| 2026-03-25 | 17.50 | 18.10 | 17.50 | 17.99 | +1.64% | 1.04 | 2.58% |
| 2026-03-24 | 17.66 | 17.86 | 17.26 | 17.70 | +1.37% | 1.09 | 2.75% |