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
2025-04-03	12.81	12.54	-0.54	-4.13%	12.53	13.15	112094	14315	1.53%
2025-04-02	12.90	13.08	0.05	0.38%	12.88	13.37	99753	13118	1.36%
2025-04-01	12.77	13.03	0.26	2.04%	12.77	13.35	157841	20591	2.16%
2025-03-31	13.00	12.77	-0.40	-3.04%	12.56	13.20	179880	23008	2.46%
2025-03-28	13.59	13.17	-0.58	-4.22%	13.06	14.13	253571	34424	3.47%
2025-03-27	14.37	13.75	-0.72	-4.98%	13.72	14.37	240237	33505	3.29%
2025-03-26	13.70	14.47	0.68	4.93%	13.54	14.49	299858	42159	4.10%
2025-03-25	13.33	13.79	0.45	3.37%	13.23	13.87	208319	28488	2.85%
2025-03-24	13.35	13.34	-0.01	-0.07%	13.02	13.56	102858	13675	1.41%
2025-03-21	13.34	13.35	-0.05	-0.37%	13.21	13.57	79596	10659	1.09%
2025-03-20	13.35	13.40	0.05	0.37%	13.30	13.50	67614	9076	0.93%
2025-03-19	13.35	13.35	-0.03	-0.22%	13.18	13.43	55304	7350	0.76%
2025-03-18	13.35	13.38	0.09	0.68%	13.23	13.50	80932	10804	1.11%
2025-03-17	13.02	13.29	-0.26	-1.92%	12.89	13.44	130643	17282	1.79%
2025-03-14	13.55	13.55	-0.01	-0.07%	13.25	13.63	105691	14227	1.45%
2025-03-13	13.77	13.56	-0.23	-1.67%	13.39	14.10	140000	19078	1.92%
2025-03-12	13.44	13.79	0.42	3.14%	13.32	14.18	216344	29651	2.96%
2025-03-11	13.42	13.37	-0.21	-1.55%	13.16	13.43	124938	16565	1.71%
2025-03-10	13.19	13.58	0.44	3.35%	13.11	13.68	218545	29385	2.99%
2025-03-07	13.26	13.14	-0.21	-1.57%	13.05	13.45	119820	15850	1.64%
2025-03-06	13.16	13.35	0.25	1.91%	13.16	13.60	176838	23672	2.42%
2025-03-05	12.98	13.10	0.42	3.31%	12.86	13.64	160713	21024	2.20%
2025-03-04	12.38	12.68	0.21	1.68%	12.30	12.70	63611	8033	0.87%
2025-03-03	12.37	12.47	0.16	1.30%	12.29	12.73	81453	10212	1.11%
2025-02-28	12.71	12.31	-0.50	-3.90%	12.24	12.78	74391	9270	1.02%
2025-02-27	12.98	12.81	-0.16	-1.23%	12.58	13.02	87296	11137	1.19%
2025-02-26	12.90	12.97	0.05	0.39%	12.85	13.00	80481	10418	1.10%
2025-02-25	12.78	12.92	-0.02	-0.15%	12.75	13.03	79273	10244	1.08%
2025-02-24	13.01	12.94	-0.11	-0.84%	12.82	13.05	97578	12586	1.34%
2025-02-21	13.05	13.05	0.03	0.23%	12.94	13.15	142582	18582	1.95%
2025-02-20	12.96	13.02	0.07	0.54%	12.75	13.10	124846	16168	1.71%
2025-02-19	12.69	12.95	0.14	1.09%	12.61	13.00	163004	20977	2.23%
2025-02-18	12.79	12.81	0.06	0.47%	12.72	13.20	200023	25965	2.74%
2025-02-17	12.54	12.75	0.22	1.76%	12.35	12.76	115640	14531	1.58%
2025-02-14	12.51	12.53	-0.07	-0.56%	12.43	12.68	76025	9533	1.04%
2025-02-13	12.91	12.60	-0.29	-2.25%	12.58	12.95	107051	13603	1.46%
2025-02-12	12.78	12.89	0.03	0.23%	12.77	12.97	126227	16262	1.73%
2025-02-11	12.92	12.86	-0.04	-0.31%	12.64	12.93	133421	17063	1.83%
2025-02-10	12.68	12.90	0.22	1.74%	12.59	13.00	232046	29799	3.18%
2025-02-07	12.60	12.68	0.20	1.60%	12.49	12.75	152317	19228	2.08%
2025-02-06	12.13	12.48	0.35	2.89%	12.04	12.48	126923	15693	1.74%
2025-02-05	12.32	12.13	-0.12	-0.98%	12.07	12.38	99085	12033	1.36%
2025-01-27	12.52	12.25	-0.27	-2.16%	12.23	12.57	90859	11233	1.24%
2025-01-24	12.37	12.52	0.06	0.48%	12.28	12.53	119738	14918	1.64%
2025-01-23	12.71	12.46	-0.14	-1.11%	12.46	12.83	144322	18226	1.97%
2025-01-22	12.75	12.60	-0.25	-1.95%	12.50	12.90	135840	17165	1.86%
2025-01-21	12.91	12.85	-0.06	-0.46%	12.51	12.95	218788	27889	2.99%
2025-01-20	12.68	12.91	0.49	3.95%	12.67	13.22	358409	46456	4.90%
2025-01-17	12.37	12.42	-0.01	-0.08%	12.23	12.80	187012	23302	2.56%
2025-01-16	12.53	12.43	-0.03	-0.24%	12.31	12.97	262337	32966	3.59%
2025-01-15	13.00	12.46	-0.72	-5.46%	12.38	13.02	320399	40174	4.38%
2025-01-14	12.03	13.18	0.67	5.36%	11.80	13.70	441275	56031	6.04%
2025-01-13	12.38	12.51	0.53	4.42%	12.28	13.17	406018	51261	5.56%
2025-01-10	11.98	11.98	1.09	10.01%	11.98	11.98	41775	5004	0.57%
2025-01-09	10.71	10.89	0.09	0.83%	10.70	11.02	36942	4030	0.51%
2025-01-08	11.03	10.80	-0.25	-2.26%	10.52	11.05	46595	5012	0.64%
2025-01-07	10.86	11.05	0.24	2.22%	10.70	11.07	44818	4885	0.61%
2025-01-06	10.50	10.81	0.31	2.95%	10.39	11.02	56210	6056	0.77%
2025-01-03	10.81	10.50	-0.29	-2.69%	10.47	10.92	47188	5058	0.65%
2025-01-02	11.14	10.79	-0.32	-2.88%	10.67	11.20	52578	5772	0.72%
2024-12-31	11.30	11.11	-0.27	-2.37%	11.11	11.47	39124	4410	0.54%
2024-12-30	11.40	11.38	-0.08	-0.70%	11.27	11.55	34473	3943	0.47%
2024-12-27	11.46	11.46	-0.03	-0.26%	11.40	11.54	38940	4470	0.53%
2024-12-26	11.28	11.49	0.22	1.95%	11.23	11.49	41430	4728	0.57%