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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 18.33 | 18.54 | 18.30 | 18.38 | -0.05% | 0.54 | 1.29% |
| 2026-02-12 | 18.09 | 18.55 | 18.09 | 18.39 | +1.71% | 0.77 | 1.85% |
| 2026-02-11 | 17.99 | 18.15 | 17.81 | 18.08 | +0.50% | 0.56 | 1.38% |
| 2026-02-10 | 17.83 | 18.05 | 17.70 | 17.99 | +1.35% | 0.58 | 1.44% |
| 2026-02-09 | 17.74 | 17.82 | 17.64 | 17.75 | +1.43% | 0.49 | 1.23% |
| 2026-02-06 | 17.69 | 17.80 | 17.46 | 17.50 | -1.63% | 0.82 | 2.07% |
| 2026-02-05 | 18.31 | 18.31 | 17.75 | 17.79 | -3.00% | 0.65 | 1.60% |
| 2026-02-04 | 18.10 | 18.66 | 17.98 | 18.34 | +0.77% | 0.70 | 1.68% |
| 2026-02-03 | 17.95 | 18.28 | 17.76 | 18.20 | +2.71% | 0.64 | 1.56% |
| 2026-02-02 | 17.80 | 18.06 | 17.63 | 17.72 | -0.28% | 0.46 | 1.14% |
| 2026-01-30 | 17.63 | 17.93 | 17.47 | 17.77 | +0.11% | 0.59 | 1.48% |
| 2026-01-29 | 17.85 | 18.20 | 17.62 | 17.75 | -1.72% | 0.79 | 1.94% |
| 2026-01-28 | 18.80 | 18.93 | 18.05 | 18.06 | -4.24% | 1.48 | 3.58% |
| 2026-01-27 | 18.90 | 19.10 | 18.29 | 18.86 | -1.31% | 1.11 | 2.63% |
| 2026-01-26 | 19.66 | 19.78 | 18.91 | 19.11 | -1.90% | 1.55 | 3.55% |
| 2026-01-23 | 19.22 | 19.62 | 19.01 | 19.48 | +1.14% | 1.42 | 3.25% |
| 2026-01-22 | 18.81 | 19.28 | 18.74 | 19.26 | +2.77% | 1.18 | 2.74% |
| 2026-01-21 | 19.01 | 19.08 | 18.70 | 18.74 | -1.83% | 1.18 | 2.78% |
| 2026-01-20 | 19.54 | 19.54 | 19.01 | 19.09 | -2.90% | 1.19 | 2.74% |
| 2026-01-19 | 19.10 | 19.88 | 19.09 | 19.66 | +2.45% | 1.82 | 4.14% |