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
2025-08-01	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%
2025-06-06	11.34	11.28	-0.04	-0.35%	11.24	11.35	28420	3206	0.39%
2025-06-05	11.33	11.32	0.01	0.09%	11.24	11.41	42128	4769	0.58%
2025-06-04	11.18	11.31	0.17	1.53%	11.17	11.45	55073	6204	0.75%
2025-06-03	11.05	11.14	0.00	0.00%	10.95	11.18	47660	5273	0.65%
2025-05-30	11.36	11.14	-0.22	-1.94%	11.08	11.36	60195	6706	0.82%
2025-05-29	11.36	11.36	0.00	0.00%	11.23	11.48	83019	9445	1.14%
2025-05-28	11.39	11.56	0.36	3.21%	11.33	11.69	107418	12397	1.47%
2025-05-27	11.25	11.20	-0.10	-0.88%	11.14	11.33	41824	4690	0.57%
2025-05-26	11.09	11.30	0.24	2.17%	11.09	11.39	67053	7557	0.92%
2025-05-23	11.46	11.06	-0.36	-3.15%	11.05	11.50	90515	10200	1.24%
2025-05-22	11.23	11.42	0.18	1.60%	11.16	12.11	156427	18105	2.14%
2025-05-21	11.35	11.24	-0.09	-0.79%	11.20	11.37	28987	3262	0.40%
2025-05-20	11.27	11.33	0.06	0.53%	11.21	11.35	28380	3202	0.39%
2025-05-19	11.33	11.27	0.02	0.18%	11.12	11.33	32020	3598	0.44%
2025-05-16	11.20	11.25	0.05	0.45%	11.19	11.39	33544	3793	0.46%
2025-05-15	11.40	11.20	-0.20	-1.75%	11.19	11.42	33436	3762	0.46%
2025-05-14	11.53	11.40	-0.15	-1.30%	11.37	11.55	45984	5250	0.63%
2025-05-13	11.62	11.55	0.01	0.09%	11.45	11.66	59331	6842	0.81%
2025-05-12	11.36	11.54	0.27	2.40%	11.34	11.72	79387	9135	1.09%
2025-05-09	11.56	11.27	-0.21	-1.83%	11.22	11.56	45636	5158	0.62%
2025-05-08	11.24	11.48	0.19	1.68%	11.16	11.49	55933	6376	0.77%
2025-05-07	11.30	11.29	0.08	0.71%	11.20	11.43	58903	6646	0.81%
2025-05-06	10.90	11.21	0.38	3.51%	10.84	11.27	86274	9637	1.18%
2025-04-30	10.94	10.83	-0.11	-1.01%	10.82	11.01	50332	5491	0.69%
2025-04-29	10.98	10.94	-0.06	-0.55%	10.88	11.07	55625	6102	0.76%
2025-04-28	11.13	11.00	-0.13	-1.17%	10.98	11.23	49454	5470	0.68%
2025-04-25	11.55	11.13	-0.55	-4.71%	10.88	11.65	125606	13957	1.72%
2025-04-24	11.78	11.68	-0.09	-0.76%	11.60	11.89	62114	7282	0.85%