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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 19.81 | 20.84 | 19.80 | 20.60 | +3.94% | 2.31 | 5.06% |
| 2025-09-15 | 19.60 | 20.29 | 19.51 | 19.82 | +0.56% | 1.58 | 3.52% |
| 2025-09-12 | 20.15 | 20.22 | 19.70 | 19.71 | -2.14% | 1.63 | 3.63% |
| 2025-09-11 | 19.90 | 20.18 | 19.48 | 20.14 | +0.70% | 1.84 | 4.10% |
| 2025-09-10 | 20.41 | 20.70 | 19.88 | 20.00 | -4.12% | 2.85 | 6.27% |
| 2025-09-09 | 19.46 | 21.20 | 19.40 | 20.86 | +6.81% | 4.45 | 9.64% |
| 2025-09-08 | 19.05 | 19.67 | 19.05 | 19.53 | +1.77% | 1.21 | 2.76% |
| 2025-09-05 | 19.14 | 19.31 | 18.88 | 19.19 | +0.26% | 1.47 | 3.41% |
| 2025-09-04 | 19.56 | 19.78 | 18.75 | 19.14 | -2.00% | 1.44 | 3.31% |
| 2025-09-03 | 20.30 | 20.46 | 19.42 | 19.53 | -3.84% | 1.68 | 3.74% |
| 2025-09-02 | 20.70 | 20.79 | 19.88 | 20.31 | -2.68% | 2.09 | 4.58% |
| 2025-09-01 | 20.60 | 20.92 | 20.22 | 20.87 | +0.97% | 2.06 | 4.43% |
| 2025-08-29 | 20.56 | 20.92 | 20.13 | 20.67 | +0.34% | 2.63 | 5.66% |
| 2025-08-28 | 21.26 | 21.50 | 19.73 | 20.60 | -4.23% | 4.16 | 8.97% |
| 2025-08-27 | 21.65 | 21.92 | 21.15 | 21.51 | +0.05% | 3.67 | 7.55% |
| 2025-08-26 | 21.91 | 21.96 | 21.45 | 21.50 | -2.05% | 2.89 | 5.91% |
| 2025-08-25 | 21.44 | 21.97 | 21.11 | 21.95 | +2.38% | 3.95 | 8.14% |
| 2025-08-22 | 21.23 | 21.49 | 21.00 | 21.44 | +0.80% | 2.67 | 5.57% |
| 2025-08-21 | 21.93 | 22.02 | 20.98 | 21.27 | -2.97% | 3.56 | 7.37% |
| 2025-08-20 | 22.30 | 22.42 | 21.70 | 21.92 | -2.92% | 3.51 | 7.09% |