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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 19.33 | 19.58 | 19.03 | 19.19 | -1.18% | 1.17 | 2.71% |
| 2026-01-15 | 18.92 | 19.43 | 18.70 | 19.42 | +1.68% | 1.75 | 4.09% |
| 2026-01-14 | 19.30 | 19.66 | 18.80 | 19.10 | -0.52% | 2.12 | 4.87% |
| 2026-01-13 | 20.50 | 20.50 | 19.13 | 19.20 | -7.25% | 3.55 | 8.04% |
| 2026-01-12 | 19.80 | 20.77 | 19.48 | 20.70 | +4.07% | 5.11 | 11.28% |
| 2026-01-09 | 19.05 | 19.93 | 18.90 | 19.89 | +5.02% | 4.17 | 9.48% |
| 2026-01-08 | 18.31 | 18.98 | 18.26 | 18.94 | +2.93% | 1.87 | 4.42% |
| 2026-01-07 | 18.88 | 18.88 | 18.39 | 18.40 | -2.49% | 1.45 | 3.48% |
| 2026-01-06 | 18.73 | 18.87 | 18.63 | 18.87 | +0.27% | 1.47 | 3.48% |
| 2026-01-05 | 18.95 | 19.05 | 18.60 | 18.82 | +0.16% | 1.52 | 3.57% |
| 2025-12-31 | 18.76 | 18.96 | 18.55 | 18.79 | +0.27% | 1.39 | 3.27% |
| 2025-12-30 | 18.56 | 19.09 | 18.30 | 18.74 | +0.16% | 1.80 | 4.26% |
| 2025-12-29 | 18.78 | 18.86 | 18.47 | 18.71 | -0.53% | 1.45 | 3.46% |
| 2025-12-26 | 18.92 | 19.39 | 18.74 | 18.81 | -2.64% | 2.86 | 6.65% |
| 2025-12-25 | 17.98 | 20.18 | 17.95 | 19.32 | +7.33% | 4.17 | 9.62% |
| 2025-12-24 | 17.47 | 18.07 | 17.43 | 18.00 | +2.68% | 0.76 | 1.87% |
| 2025-12-23 | 17.78 | 17.83 | 17.46 | 17.53 | -1.74% | 0.51 | 1.27% |
| 2025-12-22 | 17.80 | 18.10 | 17.72 | 17.84 | +0.28% | 0.66 | 1.63% |
| 2025-12-19 | 17.52 | 18.18 | 17.47 | 17.79 | +1.19% | 0.80 | 2.00% |
| 2025-12-18 | 17.19 | 17.90 | 17.13 | 17.58 | +0.63% | 0.81 | 2.03% |