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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 17.16 | 17.72 | 16.78 | 17.46 | +0.81% | 1.35 | 3.44% |
| 2026-03-20 | 17.16 | 17.49 | 16.98 | 17.32 | +1.11% | 0.75 | 1.93% |
| 2026-03-19 | 16.91 | 17.47 | 16.82 | 17.13 | +0.59% | 0.75 | 1.93% |
| 2026-03-18 | 16.65 | 17.08 | 16.48 | 17.03 | +2.34% | 0.40 | 1.05% |
| 2026-03-17 | 17.00 | 17.15 | 16.62 | 16.64 | -1.48% | 0.44 | 1.17% |
| 2026-03-16 | 16.98 | 16.98 | 16.68 | 16.89 | -0.06% | 0.33 | 0.87% |
| 2026-03-13 | 17.03 | 17.19 | 16.80 | 16.90 | -0.47% | 0.42 | 1.11% |
| 2026-03-12 | 17.48 | 17.49 | 16.97 | 16.98 | -2.58% | 0.54 | 1.41% |
| 2026-03-11 | 17.50 | 17.65 | 17.36 | 17.43 | -0.46% | 0.41 | 1.04% |
| 2026-03-10 | 17.19 | 17.53 | 17.12 | 17.51 | +2.34% | 0.49 | 1.25% |
| 2026-03-09 | 17.33 | 17.33 | 16.78 | 17.11 | -1.95% | 0.67 | 1.75% |
| 2026-03-06 | 17.08 | 17.60 | 17.07 | 17.45 | +1.57% | 0.47 | 1.20% |
| 2026-03-05 | 17.20 | 17.33 | 17.01 | 17.18 | +1.12% | 0.48 | 1.24% |
| 2026-03-04 | 16.77 | 17.20 | 16.66 | 16.99 | +0.83% | 0.72 | 1.89% |
| 2026-03-03 | 17.95 | 18.01 | 16.80 | 16.85 | -5.97% | 1.06 | 2.73% |
| 2026-03-02 | 18.00 | 18.25 | 17.81 | 17.92 | -2.18% | 0.86 | 2.11% |
| 2026-02-27 | 18.45 | 18.48 | 18.20 | 18.32 | -0.92% | 0.61 | 1.48% |
| 2026-02-26 | 18.52 | 18.56 | 18.28 | 18.49 | +0.16% | 0.47 | 1.14% |
| 2026-02-25 | 18.64 | 18.70 | 18.38 | 18.46 | -1.02% | 0.66 | 1.58% |
| 2026-02-24 | 18.57 | 18.83 | 18.30 | 18.65 | +1.47% | 0.77 | 1.84% |