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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 17.71 | 17.94 | 16.81 | 17.47 | -1.85% | 1.19 | 3.06% |
| 2025-12-16 | 18.23 | 18.34 | 17.64 | 17.80 | -2.68% | 0.89 | 2.22% |
| 2025-12-15 | 18.40 | 18.69 | 18.23 | 18.29 | -1.40% | 0.99 | 2.38% |
| 2025-12-12 | 17.81 | 18.78 | 17.75 | 18.55 | +4.04% | 1.69 | 4.07% |
| 2025-12-11 | 18.19 | 18.19 | 17.80 | 17.83 | -1.11% | 0.54 | 1.32% |
| 2025-12-10 | 18.15 | 18.29 | 17.87 | 18.03 | -0.66% | 0.74 | 1.82% |
| 2025-12-09 | 18.03 | 18.41 | 17.90 | 18.15 | -0.33% | 1.18 | 2.86% |
| 2025-12-08 | 17.88 | 18.58 | 17.50 | 18.21 | +2.77% | 1.76 | 4.29% |
| 2025-12-05 | 17.48 | 17.87 | 17.32 | 17.72 | +0.80% | 1.40 | 3.51% |
| 2025-12-04 | 16.65 | 17.97 | 16.48 | 17.58 | +5.84% | 1.96 | 4.99% |
| 2025-12-03 | 16.91 | 17.04 | 16.51 | 16.61 | -2.06% | 0.63 | 1.68% |
| 2025-12-02 | 17.40 | 17.44 | 16.95 | 16.96 | -2.25% | 0.48 | 1.24% |
| 2025-12-01 | 17.41 | 17.53 | 17.28 | 17.35 | -0.52% | 0.62 | 1.57% |
| 2025-11-28 | 17.19 | 17.47 | 17.08 | 17.44 | +1.69% | 0.48 | 1.22% |
| 2025-11-27 | 17.00 | 17.27 | 16.88 | 17.15 | +0.88% | 0.38 | 0.99% |
| 2025-11-26 | 17.18 | 17.30 | 16.99 | 17.00 | -1.22% | 0.37 | 0.97% |
| 2025-11-25 | 17.42 | 17.44 | 17.16 | 17.21 | +0.17% | 0.48 | 1.23% |
| 2025-11-24 | 16.83 | 17.22 | 16.83 | 17.18 | +2.38% | 0.46 | 1.18% |
| 2025-11-21 | 17.10 | 17.30 | 16.61 | 16.78 | -3.12% | 0.66 | 1.72% |
| 2025-11-20 | 17.41 | 17.64 | 17.21 | 17.32 | +0.06% | 0.35 | 0.90% |