西菱动力 (300733) - 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
2026-09-16	12.64	12.78	0.14	1.11%	12.47	12.82	26118	3317	0.89%
2026-09-15	12.69	12.64	-0.01	-0.08%	12.51	12.86	28812	3651	0.99%
2026-09-14	12.65	12.65	-0.01	-0.08%	12.44	12.71	26774	3373	0.92%
2026-09-11	12.73	12.66	-0.23	-1.78%	12.55	12.95	40182	5113	1.37%
2026-09-10	13.11	12.89	-0.22	-1.68%	12.68	13.16	40965	5257	1.40%
2026-09-09	13.20	13.11	-0.09	-0.68%	13.11	13.27	28003	3688	0.96%
2026-09-08	13.40	13.20	-0.26	-1.93%	13.17	13.47	33148	4409	1.13%
2026-09-07	13.70	13.46	-0.27	-1.97%	13.44	13.77	36058	4883	1.23%
2026-09-04	13.84	13.73	-0.10	-0.72%	13.63	14.14	43701	6091	1.49%
2026-09-03	13.80	13.83	0.06	0.44%	13.60	13.95	33828	4681	1.16%
2026-09-02	13.70	13.77	-0.01	-0.07%	13.58	13.89	34967	4802	1.20%
2026-09-01	13.74	13.78	0.04	0.29%	13.58	13.95	36181	4970	1.24%
2026-08-31	13.48	13.74	0.19	1.40%	13.31	13.86	45951	6245	1.57%
2026-08-28	13.61	13.55	-0.08	-0.59%	13.41	13.82	41078	5584	1.40%
2026-08-27	13.41	13.63	0.23	1.72%	13.28	13.65	36024	4850	1.23%
2026-08-26	13.56	13.40	-0.28	-2.05%	13.40	13.77	35570	4832	1.22%
2026-08-25	13.34	13.68	0.21	1.56%	13.18	13.71	45763	6184	1.56%
2026-08-24	14.06	13.47	-0.64	-4.54%	13.35	14.07	60792	8260	2.08%
2026-08-21	14.12	14.11	0.00	0.00%	13.96	14.19	29763	4186	1.02%
2026-08-20	14.48	14.11	0.11	0.79%	14.05	14.48	37218	5276	1.27%
2026-08-19	14.60	14.00	-0.49	-3.38%	13.98	14.68	49850	7075	1.70%
2026-08-18	14.71	14.49	-0.27	-1.83%	14.40	14.84	43628	6363	1.49%
2026-08-17	14.45	14.76	0.21	1.44%	14.16	14.80	62373	9099	2.13%
2026-08-14	14.32	14.55	0.46	3.26%	14.00	14.62	93004	13379	3.18%
2026-08-13	14.57	14.09	-0.47	-3.23%	14.07	14.58	52294	7496	1.79%
2026-08-12	14.50	14.56	-0.02	-0.14%	14.42	14.71	36966	5380	1.26%
2026-08-11	14.40	14.58	0.23	1.60%	14.05	14.64	73948	10632	2.53%
2026-08-10	14.25	14.35	0.13	0.91%	13.84	14.46	58003	8253	1.98%
2026-08-07	14.29	14.22	-0.21	-1.46%	14.18	14.45	48096	6864	1.64%
2026-08-06	14.16	14.43	0.21	1.48%	13.94	14.47	93168	13237	3.19%
2026-08-05	14.00	14.22	0.22	1.57%	13.90	14.40	95171	13485	3.25%
2026-08-04	13.58	14.00	0.60	4.48%	13.50	14.12	87243	12117	2.98%
2026-08-03	12.78	13.40	0.51	3.96%	12.78	13.53	113349	15065	3.88%
2026-07-31	12.31	12.89	0.48	3.87%	12.26	13.04	112110	14262	3.83%
2026-07-30	11.90	12.41	0.46	3.85%	11.86	12.46	90402	11061	3.09%
2026-07-29	12.02	11.95	-0.11	-0.91%	11.82	12.15	48262	5772	1.65%
2026-07-28	12.19	12.06	-0.23	-1.87%	11.95	12.29	55973	6754	1.91%
2026-07-27	12.19	12.29	-0.09	-0.73%	11.92	12.38	94962	11528	3.25%
2026-07-24	11.57	12.38	0.76	6.54%	11.36	12.55	149948	18280	5.13%
2026-07-23	11.47	11.62	0.12	1.04%	11.32	11.63	32436	3721	1.11%
2026-07-22	11.59	11.50	-0.10	-0.86%	11.24	11.73	55859	6395	1.91%
2026-07-21	12.05	11.60	-0.41	-3.41%	11.52	12.40	110973	13265	3.79%
2026-07-20	11.75	12.01	0.32	2.74%	11.71	12.35	101886	12291	3.48%
2026-07-17	12.10	11.69	-0.36	-2.99%	11.32	12.15	66032	7721	2.26%
2026-07-16	11.75	12.05	0.26	2.21%	11.61	12.49	100390	12181	3.43%
2026-07-15	11.08	11.79	0.60	5.36%	10.98	11.85	90689	10432	3.10%
2026-07-14	11.06	11.19	0.14	1.27%	10.71	11.31	45508	5008	1.56%
2026-07-13	11.87	11.05	-0.74	-6.28%	10.98	11.88	54731	6181	1.87%
2026-07-10	11.68	11.79	0.11	0.94%	11.57	12.25	59481	7100	2.03%
2026-07-09	11.97	11.68	-0.26	-2.18%	11.44	12.07	55726	6492	1.91%
2026-07-08	12.00	11.94	-0.13	-1.08%	11.76	12.30	53669	6413	1.84%
2026-07-07	12.92	12.07	-0.78	-6.07%	12.01	12.92	90275	11116	3.09%
2026-07-06	12.43	12.85	0.47	3.80%	12.38	13.13	110425	14177	3.78%
2026-07-03	12.26	12.38	0.12	0.98%	12.11	12.62	64509	7999	2.21%
2026-07-02	11.81	12.26	0.22	1.83%	11.81	12.76	75318	9310	2.58%
2026-07-01	11.83	12.04	0.09	0.75%	11.65	12.32	80505	9648	2.75%
2026-06-30	11.89	11.95	-0.04	-0.33%	11.73	12.25	56779	6819	1.94%
2026-06-29	12.60	11.99	-0.52	-4.16%	11.54	12.60	83049	9913	2.84%
2026-06-26	12.77	12.51	-0.25	-1.96%	12.40	12.92	73414	9238	2.51%
2026-06-25	13.17	12.76	-0.41	-3.11%	12.62	13.38	73248	9416	2.50%
2026-06-24	12.95	13.17	0.22	1.70%	12.31	13.49	128740	16503	4.40%
2026-06-23	12.88	12.95	0.31	2.45%	12.73	13.33	135423	17753	4.63%
2026-06-22	14.69	12.64	-2.19	-14.77%	12.39	14.80	237586	31294	8.12%
2026-06-18	14.92	14.83	-0.09	-0.60%	14.38	15.50	151466	22702	5.18%
2026-06-17	14.80	14.92	0.12	0.81%	14.61	15.26	109065	16314	3.73%
2026-06-16	14.60	14.80	0.34	2.35%	14.03	14.95	127882	18532	4.37%
2026-06-15	14.23	14.46	0.23	1.62%	14.10	14.80	81658	11840	2.79%
2026-06-12	14.45	14.23	0.01	0.07%	14.09	14.86	104667	15070	3.58%
2026-06-11	13.26	14.22	0.83	6.20%	13.26	14.47	129257	18033	4.42%
2026-06-10	13.72	13.39	-0.45	-3.25%	13.24	13.97	60352	8130	2.06%
2026-06-09	13.35	13.84	0.49	3.67%	13.14	13.92	99212	13436	3.39%