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
2026-05-07	20.15	19.76	-0.35	-1.74%	19.63	20.28	114144	22718	5.06%
2026-05-06	20.34	20.11	0.11	0.55%	19.86	20.78	156952	31776	6.96%
2026-04-30	21.67	20.00	-0.10	-0.50%	19.81	21.67	274603	56253	12.18%
2026-04-29	17.63	20.10	2.45	13.88%	17.40	20.12	296913	57427	13.17%
2026-04-28	17.30	17.65	0.31	1.79%	16.62	17.74	63755	10909	2.83%
2026-04-27	17.00	17.34	0.26	1.52%	16.81	17.43	34107	5863	1.51%
2026-04-24	17.58	17.08	-0.55	-3.12%	16.96	17.60	51243	8782	2.27%
2026-04-23	17.38	17.63	-0.36	-2.00%	17.19	18.13	65744	11652	2.92%
2026-04-22	18.00	17.99	-0.15	-0.83%	17.87	18.11	35358	6357	1.57%
2026-04-21	18.38	18.14	-0.27	-1.47%	17.93	18.38	46314	8381	2.05%
2026-04-20	17.83	18.41	0.36	1.99%	17.80	18.42	59605	10839	2.64%
2026-04-17	18.18	18.05	-0.15	-0.82%	18.01	18.32	41697	7557	1.85%
2026-04-16	18.04	18.20	0.16	0.89%	17.93	18.20	50437	9125	2.24%
2026-04-15	18.50	18.04	-0.56	-3.01%	18.01	18.51	70800	12897	3.14%
2026-04-14	17.81	18.60	0.86	4.85%	17.46	18.74	105764	19258	4.69%
2026-04-13	17.60	17.74	-0.01	-0.06%	17.40	17.79	34222	6025	1.52%
2026-04-10	17.73	17.75	0.17	0.97%	17.52	18.08	45484	8091	2.02%
2026-04-09	17.75	17.58	-0.35	-1.95%	17.43	17.93	41506	7320	1.84%
2026-04-08	17.70	17.93	0.55	3.16%	17.62	18.00	48064	8587	2.13%
2026-04-07	17.49	17.38	-0.13	-0.74%	17.30	17.86	38332	6725	1.70%
2026-04-03	18.33	17.51	-0.53	-2.94%	17.25	18.40	67797	11903	3.01%
2026-04-02	18.80	18.04	-0.86	-4.55%	18.00	18.80	86206	15695	3.82%
2026-04-01	19.20	18.90	-0.30	-1.56%	18.59	19.28	101312	19118	4.49%
2026-03-31	18.44	19.20	0.78	4.23%	18.32	19.22	135219	25659	6.00%
2026-03-30	18.12	18.42	-0.25	-1.34%	18.11	18.80	62961	11633	2.79%
2026-03-27	18.23	18.67	-0.05	-0.27%	18.05	18.77	81929	15136	3.63%
2026-03-26	18.02	18.72	0.73	4.06%	18.02	19.05	134086	25028	5.95%
2026-03-25	17.50	17.99	0.29	1.64%	17.50	18.10	58248	10445	2.58%
2026-03-24	17.66	17.70	0.24	1.37%	17.26	17.86	61940	10911	2.75%
2026-03-23	17.16	17.46	0.14	0.81%	16.78	17.72	77549	13493	3.44%
2026-03-20	17.16	17.32	0.19	1.11%	16.98	17.49	43560	7526	1.93%
2026-03-19	16.91	17.13	0.10	0.59%	16.82	17.47	43476	7484	1.93%
2026-03-18	16.65	17.03	0.39	2.34%	16.48	17.08	23621	3969	1.05%
2026-03-17	17.00	16.64	-0.25	-1.48%	16.62	17.15	26347	4442	1.17%
2026-03-16	16.98	16.89	-0.01	-0.06%	16.68	16.98	19687	3307	0.87%
2026-03-13	17.03	16.90	-0.08	-0.47%	16.80	17.19	25026	4248	1.11%
2026-03-12	17.48	16.98	-0.45	-2.58%	16.97	17.49	31681	5430	1.41%
2026-03-11	17.50	17.43	-0.08	-0.46%	17.36	17.65	23417	4087	1.04%
2026-03-10	17.19	17.51	0.40	2.34%	17.12	17.53	28266	4917	1.25%
2026-03-09	17.33	17.11	-0.34	-1.95%	16.78	17.33	39432	6700	1.75%
2026-03-06	17.08	17.45	0.27	1.57%	17.07	17.60	27153	4729	1.20%
2026-03-05	17.20	17.18	0.19	1.12%	17.01	17.33	27898	4790	1.24%
2026-03-04	16.77	16.99	0.14	0.83%	16.66	17.20	42652	7226	1.89%
2026-03-03	17.95	16.85	-1.07	-5.97%	16.80	18.01	61463	10649	2.73%
2026-03-02	18.00	17.92	-0.40	-2.18%	17.81	18.25	47609	8568	2.11%
2026-02-27	18.45	18.32	-0.17	-0.92%	18.20	18.48	33271	6092	1.48%
2026-02-26	18.52	18.49	0.03	0.16%	18.28	18.56	25786	4748	1.14%
2026-02-25	18.64	18.46	-0.19	-1.02%	18.38	18.70	35681	6607	1.58%
2026-02-24	18.57	18.65	0.27	1.47%	18.30	18.83	41503	7721	1.84%
2026-02-13	18.33	18.38	-0.01	-0.05%	18.30	18.54	29118	5374	1.29%
2026-02-12	18.09	18.39	0.31	1.71%	18.09	18.55	41649	7662	1.85%
2026-02-11	17.99	18.08	0.09	0.50%	17.81	18.15	31039	5595	1.38%
2026-02-10	17.83	17.99	0.24	1.35%	17.70	18.05	32439	5803	1.44%
2026-02-09	17.74	17.75	0.25	1.43%	17.64	17.82	27684	4909	1.23%
2026-02-06	17.69	17.50	-0.29	-1.63%	17.46	17.80	46715	8234	2.07%
2026-02-05	18.31	17.79	-0.55	-3.00%	17.75	18.31	36005	6464	1.60%
2026-02-04	18.10	18.34	0.14	0.77%	17.98	18.66	37922	6987	1.68%
2026-02-03	17.95	18.20	0.48	2.71%	17.76	18.28	35212	6359	1.56%
2026-02-02	17.80	17.72	-0.05	-0.28%	17.63	18.06	25615	4580	1.14%
2026-01-30	17.63	17.77	0.02	0.11%	17.47	17.93	33333	5916	1.48%
2026-01-29	17.85	17.75	-0.31	-1.72%	17.62	18.20	43847	7854	1.94%
2026-01-28	18.80	18.06	-0.80	-4.24%	18.05	18.93	80653	14776	3.58%