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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 17.70 | 17.77 | 17.31 | 17.31 | -2.20% | 0.46 | 1.18% |
| 2025-11-18 | 17.98 | 17.98 | 17.66 | 17.70 | -1.88% | 0.49 | 1.23% |
| 2025-11-17 | 17.95 | 18.20 | 17.86 | 18.04 | +0.50% | 0.40 | 0.99% |
| 2025-11-14 | 17.85 | 18.25 | 17.81 | 17.95 | -1.32% | 0.58 | 1.42% |
| 2025-11-13 | 18.14 | 18.39 | 17.92 | 18.19 | +0.22% | 0.66 | 1.60% |
| 2025-11-12 | 18.59 | 18.59 | 18.14 | 18.15 | -2.21% | 0.56 | 1.35% |
| 2025-11-11 | 18.40 | 18.63 | 18.38 | 18.56 | +0.60% | 0.69 | 1.64% |
| 2025-11-10 | 18.42 | 18.51 | 18.21 | 18.45 | +0.27% | 0.71 | 1.72% |
| 2025-11-07 | 18.97 | 18.99 | 18.40 | 18.40 | -3.16% | 1.29 | 3.10% |
| 2025-11-06 | 19.51 | 20.07 | 18.91 | 19.00 | +2.76% | 2.29 | 5.23% |
| 2025-11-05 | 18.26 | 18.85 | 18.21 | 18.49 | +0.16% | 0.46 | 1.09% |
| 2025-11-04 | 18.98 | 18.98 | 18.35 | 18.46 | -2.89% | 0.61 | 1.44% |
| 2025-11-03 | 18.71 | 19.08 | 18.47 | 19.01 | +1.71% | 0.85 | 2.02% |
| 2025-10-31 | 18.67 | 18.93 | 18.61 | 18.69 | +0.11% | 0.67 | 1.58% |
| 2025-10-30 | 19.40 | 19.46 | 18.65 | 18.67 | -4.06% | 1.36 | 3.19% |
| 2025-10-29 | 19.25 | 19.57 | 19.20 | 19.46 | +0.05% | 1.19 | 2.73% |
| 2025-10-28 | 18.74 | 19.68 | 18.68 | 19.45 | +2.91% | 2.07 | 4.76% |
| 2025-10-27 | 18.96 | 19.05 | 18.57 | 18.90 | +1.29% | 1.04 | 2.44% |
| 2025-10-24 | 18.27 | 18.74 | 18.27 | 18.66 | +2.25% | 0.95 | 2.28% |
| 2025-10-23 | 18.31 | 18.61 | 18.07 | 18.25 | -0.65% | 0.65 | 1.57% |