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
2025-09-16	15.14	15.24	0.10	0.66%	14.94	15.80	450982	69534	6.23%
2025-09-15	14.52	15.14	0.45	3.06%	14.43	15.54	569065	85571	7.86%
2025-09-12	14.20	14.69	0.56	3.96%	14.14	14.94	373258	54615	5.16%
2025-09-11	13.93	14.13	0.24	1.73%	13.68	14.28	246803	34647	3.41%
2025-09-10	13.60	13.89	0.29	2.13%	13.51	14.09	293814	40604	4.06%
2025-09-09	14.00	13.60	-0.52	-3.68%	13.54	14.12	285382	39359	3.94%
2025-09-08	14.08	14.12	0.05	0.36%	13.76	14.38	455111	64230	6.29%
2025-09-05	12.77	14.07	1.28	10.01%	12.76	14.07	287548	38866	3.97%
2025-09-04	13.02	12.79	-0.21	-1.62%	12.53	13.35	261669	33816	3.61%
2025-09-03	13.37	13.00	-0.41	-3.06%	12.96	13.49	171062	22604	2.36%
2025-09-02	13.51	13.41	-0.20	-1.47%	13.34	13.88	290928	39449	4.02%
2025-09-01	13.50	13.61	-0.34	-2.44%	13.14	13.70	266785	35763	3.69%
2025-08-29	14.02	13.95	-0.37	-2.58%	13.60	14.18	161475	22493	2.23%
2025-08-28	14.55	14.32	-0.32	-2.19%	13.94	14.72	166457	23790	2.30%
2025-08-27	14.91	14.64	-0.24	-1.61%	14.57	15.10	152889	22671	2.11%
2025-08-26	15.45	14.88	-0.57	-3.69%	14.79	15.55	162142	24511	2.24%
2025-08-25	15.56	15.45	-0.01	-0.06%	15.32	15.76	117802	18281	1.63%
2025-08-22	15.60	15.46	-0.16	-1.02%	15.42	15.80	97867	15220	1.35%
2025-08-21	16.12	15.62	-0.51	-3.16%	15.57	16.29	131375	20709	1.81%
2025-08-20	16.15	16.13	0.12	0.75%	15.80	16.50	132374	21348	1.83%
2025-08-19	16.00	16.01	0.01	0.06%	15.75	16.40	195235	31240	2.70%
2025-08-18	14.81	16.00	0.91	6.03%	14.51	16.33	342719	52639	4.73%
2025-08-15	14.55	15.09	0.62	4.28%	14.47	15.14	194247	28814	2.68%
2025-08-14	14.40	14.47	0.09	0.63%	14.22	14.88	180729	26312	2.50%
2025-08-13	14.45	14.38	-0.14	-0.96%	14.31	14.75	188645	27267	2.61%
2025-08-12	14.35	14.52	-0.01	-0.07%	14.31	14.90	184690	26829	2.55%
2025-08-11	13.90	14.53	0.52	3.71%	13.62	14.60	294272	41484	4.04%
2025-08-08	14.25	14.01	0.24	1.74%	13.70	14.27	276985	38747	3.80%
2025-08-07	13.50	13.77	0.55	4.16%	13.23	14.22	310928	42865	4.27%
2025-08-06	13.58	13.22	0.08	0.61%	13.17	13.67	201053	26737	2.76%
2025-08-05	12.75	13.14	0.39	3.06%	12.69	13.27	223942	29141	3.08%
2025-08-04	12.68	12.75	-0.02	-0.16%	12.53	12.79	82231	10445	1.13%
2025-08-01	12.68	12.77	0.17	1.35%	12.55	12.95	143845	18320	1.98%
2025-07-31	12.63	12.60	-0.14	-1.10%	12.52	12.72	137664	17379	1.89%
2025-07-30	12.59	12.74	0.03	0.24%	12.39	12.75	184586	23249	2.54%
2025-07-29	12.77	12.71	-0.20	-1.55%	12.48	12.83	215919	27284	2.97%
2025-07-28	12.58	12.91	0.26	2.06%	12.45	13.34	302932	39032	4.16%
2025-07-25	13.51	12.65	-0.56	-4.24%	12.65	13.63	390254	50541	5.36%
2025-07-24	13.00	13.21	-1.19	-8.26%	12.98	13.68	589304	78334	8.09%
2025-07-23	15.10	14.40	0.46	3.30%	14.27	15.33	810448	121372	11.13%
2025-07-22	13.50	13.94	1.27	10.02%	12.80	13.94	434686	58527	5.97%
2025-07-21	11.54	12.67	1.15	9.98%	11.53	12.67	153644	18785	2.11%
2025-07-18	11.56	11.52	-0.02	-0.17%	11.45	11.60	36080	4143	0.50%
2025-07-17	11.56	11.54	-0.03	-0.26%	11.47	11.57	40088	4613	0.55%
2025-07-16	11.50	11.57	0.09	0.78%	11.43	11.58	36869	4246	0.51%
2025-07-15	11.68	11.48	-0.19	-1.63%	11.40	11.75	61471	7097	0.84%
2025-07-14	11.69	11.67	0.02	0.17%	11.58	11.78	53725	6286	0.74%
2025-07-11	11.90	11.65	-0.16	-1.35%	11.60	11.97	94123	11038	1.29%
2025-07-10	11.77	11.81	0.00	0.00%	11.74	11.86	46625	5498	0.64%
2025-07-09	11.79	11.81	0.01	0.08%	11.77	11.93	70097	8300	0.96%
2025-07-08	11.82	11.80	0.00	0.00%	11.69	11.85	71093	8370	0.98%
2025-07-07	11.51	11.80	0.29	2.52%	11.45	11.90	90969	10654	1.25%
2025-07-04	11.50	11.51	-0.04	-0.35%	11.45	11.72	62961	7283	0.86%
2025-07-03	11.55	11.55	0.00	0.00%	11.45	11.65	50844	5852	0.70%
2025-07-02	11.37	11.55	0.19	1.67%	11.27	11.65	105183	12097	1.44%
2025-07-01	11.24	11.36	0.12	1.07%	11.13	11.40	56237	6315	0.77%
2025-06-30	11.11	11.24	0.11	0.99%	11.10	11.27	48827	5473	0.67%
2025-06-27	11.22	11.13	-0.09	-0.80%	11.00	11.27	88068	9790	1.21%
2025-06-26	11.40	11.22	-0.19	-1.67%	11.19	11.41	45878	5180	0.63%
2025-06-25	11.34	11.41	0.09	0.80%	11.31	11.44	53705	6120	0.73%
2025-06-24	11.08	11.32	0.27	2.44%	11.04	11.35	69333	7793	0.95%
2025-06-23	10.84	11.05	0.09	0.82%	10.80	11.05	31537	3453	0.43%
2025-06-20	10.89	10.96	0.05	0.46%	10.88	11.15	49702	5475	0.68%
2025-06-19	10.95	10.91	-0.10	-0.91%	10.87	11.19	45858	5050	0.63%
2025-06-18	10.95	11.01	0.01	0.09%	10.92	11.04	23464	2574	0.32%
2025-06-17	10.97	11.00	0.05	0.46%	10.90	11.00	22756	2492	0.31%
2025-06-16	10.90	10.95	-0.01	-0.09%	10.88	11.05	26335	2890	0.36%
2025-06-13	11.08	10.96	-0.17	-1.53%	10.95	11.13	37586	4137	0.51%
2025-06-12	11.18	11.13	-0.05	-0.45%	11.07	11.23	32572	3626	0.45%
2025-06-11	11.13	11.18	0.05	0.45%	11.13	11.30	44326	4980	0.61%
2025-06-10	11.30	11.13	-0.20	-1.77%	11.00	11.33	53957	6023	0.74%
2025-06-09	11.35	11.33	0.05	0.44%	11.26	11.38	39293	4451	0.54%