西子洁能 (002534) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-24	21.64	21.72	0.06	0.28%	21.28	21.93	115228	24925	1.40%
2026-06-23	21.82	21.66	-0.16	-0.73%	21.26	21.99	139180	29994	1.69%
2026-06-22	21.75	21.82	0.11	0.51%	21.36	22.49	153590	33481	1.86%
2026-06-18	21.40	21.71	0.31	1.45%	21.17	21.80	164729	35432	2.00%
2026-06-17	20.87	21.40	0.40	1.90%	20.76	22.26	192401	41637	2.33%
2026-06-16	20.56	21.00	0.49	2.39%	20.37	21.36	153720	32274	1.86%
2026-06-15	20.29	20.51	0.43	2.14%	19.90	20.84	161128	32908	1.95%
2026-06-12	19.36	20.08	0.83	4.31%	19.29	20.25	208766	41704	2.53%
2026-06-11	18.20	19.25	1.04	5.71%	17.85	19.78	222921	42265	2.70%
2026-06-10	18.76	18.21	-0.77	-4.06%	17.99	18.80	129463	23676	1.57%
2026-06-09	18.80	18.98	0.39	2.10%	18.21	19.09	118258	21995	1.43%
2026-06-08	19.13	18.59	-1.13	-5.73%	18.23	19.60	166443	31402	2.02%
2026-06-05	19.95	19.72	-0.31	-1.55%	19.40	20.17	134225	26513	1.63%
2026-06-04	19.41	20.03	0.43	2.19%	19.20	20.33	166437	33118	2.02%
2026-06-03	19.93	19.60	-0.32	-1.61%	19.35	20.35	158545	31514	1.92%
2026-06-02	20.16	19.92	-0.13	-0.65%	19.40	20.29	167226	33208	2.03%
2026-06-01	20.11	20.05	-0.11	-0.55%	19.87	20.96	191321	38880	2.32%
2026-05-29	22.03	20.16	-1.82	-8.28%	19.96	22.06	281278	58305	3.41%
2026-05-28	21.61	22.08	0.55	2.55%	21.18	22.39	232339	50560	2.81%
2026-05-27	20.69	21.53	1.13	5.54%	20.52	21.99	319288	68507	3.87%
2026-05-26	20.01	20.40	0.58	2.93%	19.99	20.99	286397	58749	3.47%
2026-05-25	18.91	19.82	1.29	6.96%	18.90	20.06	263000	51574	3.19%
2026-05-22	18.59	18.53	0.22	1.20%	18.30	18.79	119048	22089	1.44%
2026-05-21	18.69	18.31	-0.41	-2.19%	18.30	19.44	223975	42406	2.71%
2026-05-20	18.43	18.72	0.28	1.52%	17.84	18.80	178865	33003	2.17%
2026-05-19	17.19	18.44	1.34	7.84%	17.12	18.60	242588	43688	2.94%
2026-05-18	17.08	17.10	0.00	0.00%	16.88	17.30	71883	12283	0.87%
2026-05-15	17.48	17.10	-0.31	-1.78%	16.92	17.58	101963	17504	1.24%
2026-05-14	18.19	17.41	-0.73	-4.02%	17.41	18.25	118449	20997	1.44%
2026-05-13	17.69	18.14	0.54	3.07%	17.48	18.45	140659	25530	1.70%
2026-05-12	17.85	17.60	-0.25	-1.40%	17.48	17.98	105232	18574	1.27%
2026-05-11	18.03	17.85	-0.04	-0.22%	17.81	18.38	134431	24316	1.63%
2026-05-08	18.18	17.89	-0.27	-1.49%	17.80	18.23	107278	19259	1.30%
2026-05-07	17.94	18.16	0.23	1.28%	17.71	18.19	84539	15218	1.02%
2026-05-06	17.79	17.93	0.33	1.88%	17.45	18.10	129570	23080	1.57%
2026-04-30	17.75	17.60	-0.18	-1.01%	17.26	17.78	92266	16143	1.12%
2026-04-29	17.42	17.78	0.24	1.37%	17.42	17.96	86208	15298	1.04%
2026-04-28	17.82	17.54	-0.52	-2.88%	17.39	17.89	119252	20963	1.44%
2026-04-27	18.50	18.06	-0.48	-2.59%	18.02	18.71	118282	21542	1.43%
2026-04-24	18.84	18.54	-0.17	-0.91%	18.32	19.10	105908	19738	1.28%
2026-04-23	18.99	18.71	0.12	0.65%	18.46	19.19	168636	31753	2.04%
2026-04-22	18.30	18.59	0.21	1.14%	18.30	18.66	94938	17566	1.15%
2026-04-21	18.40	18.38	-0.03	-0.16%	18.05	18.48	92019	16822	1.11%
2026-04-20	18.45	18.41	-0.22	-1.18%	18.26	18.68	124405	22903	1.51%
2026-04-17	18.15	18.63	0.44	2.42%	18.08	18.76	138696	25706	1.68%
2026-04-16	18.09	18.19	0.09	0.50%	17.91	18.24	95057	17236	1.15%
2026-04-15	18.32	18.10	-0.29	-1.58%	18.05	18.69	116128	21313	1.41%
2026-04-14	18.40	18.39	-0.03	-0.16%	18.10	18.67	172212	31635	2.09%
2026-04-13	17.78	18.42	0.52	2.91%	17.71	18.64	211159	38635	2.56%
2026-04-10	17.57	17.90	0.91	5.36%	17.50	18.14	263133	47243	3.19%
2026-04-09	17.26	16.99	-0.67	-3.79%	16.91	17.42	122921	20987	1.49%
2026-04-08	16.77	17.66	1.22	7.42%	16.77	17.72	204233	35208	2.48%
2026-04-07	16.50	16.44	0.56	3.53%	16.30	16.89	132969	22034	1.61%
2026-04-03	16.16	15.88	-0.16	-1.00%	15.71	16.16	57404	9113	0.70%
2026-04-02	16.46	16.04	-0.50	-3.02%	16.00	16.65	72144	11698	0.87%
2026-04-01	16.48	16.54	0.38	2.35%	16.39	16.69	68781	11370	0.83%
2026-03-31	16.57	16.16	-0.25	-1.52%	16.13	16.64	67737	11095	0.82%
2026-03-30	16.25	16.41	-0.16	-0.97%	15.93	16.45	70362	11413	0.85%
2026-03-27	16.39	16.57	0.06	0.36%	16.26	16.74	93068	15337	1.13%
2026-03-26	16.89	16.51	-0.47	-2.77%	16.43	17.08	74449	12438	0.90%
2026-03-25	16.68	16.98	0.55	3.35%	16.58	17.11	132882	22486	1.61%
2026-03-24	16.40	16.43	0.45	2.82%	15.97	16.50	103977	16892	1.26%
2026-03-23	16.89	15.98	-1.23	-7.15%	15.82	17.11	154942	25418	1.88%
2026-03-20	17.29	17.21	0.03	0.17%	17.15	17.66	119583	20781	1.45%
2026-03-19	17.34	17.18	-0.45	-2.55%	17.11	17.53	95167	16467	1.15%
2026-03-18	17.43	17.63	0.21	1.21%	17.35	17.73	112334	19680	1.36%
2026-03-17	18.64	17.42	-1.08	-5.84%	17.35	18.64	198587	35442	2.41%