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
2026-05-06	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%
2026-03-16	18.90	18.50	-0.41	-2.17%	18.13	18.97	165784	30440	2.01%
2026-03-13	19.10	18.91	-0.32	-1.66%	18.54	19.34	170461	32324	2.07%
2026-03-12	19.88	19.23	-0.64	-3.22%	19.03	19.88	274200	53139	3.32%
2026-03-11	20.06	19.87	-0.41	-2.02%	19.71	20.48	294600	59053	3.57%
2026-03-10	20.08	20.28	0.34	1.71%	19.65	20.54	346012	70097	4.20%
2026-03-09	19.40	19.94	0.13	0.66%	18.86	20.15	263241	51644	3.19%
2026-03-06	19.73	19.81	0.01	0.05%	19.53	20.52	214612	43031	2.60%
2026-03-05	20.02	19.80	0.22	1.12%	19.60	20.16	188449	37423	2.28%
2026-03-04	18.95	19.58	0.44	2.30%	18.93	20.28	231849	45662	2.81%
2026-03-03	20.78	19.14	-1.64	-7.89%	19.07	21.11	265916	52211	3.22%
2026-03-02	20.30	20.78	-0.14	-0.67%	20.22	21.32	257535	53897	3.12%
2026-02-27	20.21	20.92	0.47	2.30%	20.11	21.07	267968	55487	3.25%
2026-02-26	19.16	20.45	1.38	7.24%	18.78	20.69	362940	72599	4.40%
2026-02-25	19.27	19.07	-0.22	-1.14%	19.01	19.40	150729	28914	1.83%
2026-02-24	19.24	19.29	0.43	2.28%	18.90	19.50	152048	29290	1.84%
2026-02-13	19.30	18.86	-0.82	-4.17%	18.86	19.38	179957	34286	2.18%
2026-02-12	19.24	19.68	0.59	3.09%	19.05	20.30	298743	58682	3.62%
2026-02-11	19.64	19.09	-0.59	-3.00%	19.04	19.69	244088	47105	2.96%
2026-02-10	19.89	19.68	0.14	0.72%	19.31	20.12	419271	82427	5.08%
2026-02-09	18.05	19.54	1.78	10.02%	18.00	19.54	215203	41206	2.61%
2026-02-06	17.54	17.76	-0.10	-0.56%	17.40	18.07	122682	21821	1.49%
2026-02-05	18.51	17.86	-0.84	-4.49%	17.73	18.85	182536	32982	2.21%
2026-02-04	17.83	18.70	0.82	4.59%	17.77	18.95	277775	51378	3.37%
2026-02-03	17.19	17.88	0.90	5.30%	17.16	17.93	171293	30228	2.08%
2026-02-02	17.35	16.98	-0.06	-0.35%	16.98	17.60	128821	22302	1.56%
2026-01-30	17.43	17.04	-0.49	-2.80%	16.88	17.56	155820	26688	1.89%
2026-01-29	17.96	17.53	-0.71	-3.89%	17.41	18.20	176281	31161	2.14%
2026-01-28	17.93	18.24	0.19	1.05%	17.44	18.35	211490	37849	2.56%
2026-01-27	18.60	18.05	-0.82	-4.35%	17.45	18.73	288094	51687	3.49%