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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 18.42 | 18.77 | 18.30 | 18.37 | -0.27% | 0.62 | 1.49% |
| 2025-10-21 | 18.37 | 18.52 | 18.25 | 18.42 | +0.33% | 0.57 | 1.36% |
| 2025-10-20 | 18.49 | 18.54 | 18.20 | 18.36 | +1.21% | 0.54 | 1.30% |
| 2025-10-17 | 18.47 | 18.73 | 18.00 | 18.14 | -1.79% | 0.82 | 1.97% |
| 2025-10-16 | 18.78 | 18.82 | 18.38 | 18.47 | -1.76% | 0.58 | 1.38% |
| 2025-10-15 | 18.28 | 18.80 | 18.10 | 18.80 | +2.96% | 0.89 | 2.14% |
| 2025-10-14 | 18.67 | 18.94 | 18.19 | 18.26 | -2.04% | 0.92 | 2.21% |
| 2025-10-13 | 18.12 | 18.81 | 17.58 | 18.64 | -0.90% | 0.92 | 2.22% |
| 2025-10-10 | 18.80 | 19.24 | 18.78 | 18.81 | +0.11% | 0.93 | 2.18% |
| 2025-10-09 | 19.20 | 19.27 | 18.76 | 18.79 | -1.62% | 1.21 | 2.84% |
| 2025-09-30 | 19.12 | 19.45 | 19.07 | 19.10 | +0.05% | 0.82 | 1.88% |
| 2025-09-29 | 19.23 | 19.39 | 18.82 | 19.09 | -0.73% | 1.02 | 2.38% |
| 2025-09-26 | 19.42 | 19.89 | 19.23 | 19.23 | -0.88% | 0.86 | 1.96% |
| 2025-09-25 | 19.70 | 19.98 | 19.39 | 19.40 | -2.12% | 1.03 | 2.34% |
| 2025-09-24 | 19.52 | 19.87 | 19.39 | 19.82 | +0.66% | 0.77 | 1.74% |
| 2025-09-23 | 19.76 | 19.88 | 19.20 | 19.69 | -1.01% | 1.26 | 2.88% |
| 2025-09-22 | 20.20 | 20.32 | 19.68 | 19.89 | -2.26% | 1.15 | 2.55% |
| 2025-09-19 | 20.31 | 20.50 | 20.00 | 20.35 | -0.10% | 1.41 | 3.10% |
| 2025-09-18 | 20.71 | 21.21 | 20.07 | 20.37 | -1.97% | 2.46 | 5.26% |
| 2025-09-17 | 20.09 | 21.02 | 20.09 | 20.78 | +0.87% | 2.38 | 5.09% |