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
2025-12-16	18.23	17.80	-0.49	-2.68%	17.64	18.34	50078	8938	2.22%
2025-12-15	18.40	18.29	-0.26	-1.40%	18.23	18.69	53566	9876	2.38%
2025-12-12	17.81	18.55	0.72	4.04%	17.75	18.78	91859	16945	4.07%
2025-12-11	18.19	17.83	-0.20	-1.11%	17.80	18.19	29840	5352	1.32%
2025-12-10	18.15	18.03	-0.12	-0.66%	17.87	18.29	40970	7374	1.82%
2025-12-09	18.03	18.15	-0.06	-0.33%	17.90	18.41	64527	11750	2.86%
2025-12-08	17.88	18.21	0.49	2.77%	17.50	18.58	96766	17598	4.29%
2025-12-05	17.48	17.72	0.14	0.80%	17.32	17.87	79134	13975	3.51%
2025-12-04	16.65	17.58	0.97	5.84%	16.48	17.97	112505	19569	4.99%
2025-12-03	16.91	16.61	-0.35	-2.06%	16.51	17.04	37784	6307	1.68%
2025-12-02	17.40	16.96	-0.39	-2.25%	16.95	17.44	27857	4764	1.24%
2025-12-01	17.41	17.35	-0.09	-0.52%	17.28	17.53	35465	6168	1.57%
2025-11-28	17.19	17.44	0.29	1.69%	17.08	17.47	27578	4785	1.22%
2025-11-27	17.00	17.15	0.15	0.88%	16.88	17.27	22356	3837	0.99%
2025-11-26	17.18	17.00	-0.21	-1.22%	16.99	17.30	21806	3741	0.97%
2025-11-25	17.42	17.21	0.03	0.17%	17.16	17.44	27780	4802	1.23%
2025-11-24	16.83	17.18	0.40	2.38%	16.83	17.22	26694	4553	1.18%
2025-11-21	17.10	16.78	-0.54	-3.12%	16.61	17.30	38859	6568	1.72%
2025-11-20	17.41	17.32	0.01	0.06%	17.21	17.64	20327	3536	0.90%
2025-11-19	17.70	17.31	-0.39	-2.20%	17.31	17.77	26495	4625	1.18%
2025-11-18	17.98	17.70	-0.34	-1.88%	17.66	17.98	27830	4937	1.23%
2025-11-17	17.95	18.04	0.09	0.50%	17.86	18.20	22409	4025	0.99%
2025-11-14	17.85	17.95	-0.24	-1.32%	17.81	18.25	32112	5803	1.42%
2025-11-13	18.14	18.19	0.04	0.22%	17.92	18.39	36188	6573	1.60%
2025-11-12	18.59	18.15	-0.41	-2.21%	18.14	18.59	30519	5574	1.35%
2025-11-11	18.40	18.56	0.11	0.60%	18.38	18.63	37076	6862	1.64%
2025-11-10	18.42	18.45	0.05	0.27%	18.21	18.51	38749	7114	1.72%
2025-11-07	18.97	18.40	-0.60	-3.16%	18.40	18.99	69934	12940	3.10%
2025-11-06	19.51	19.00	0.51	2.76%	18.91	20.07	118021	22945	5.23%
2025-11-05	18.26	18.49	0.03	0.16%	18.21	18.85	24686	4580	1.09%
2025-11-04	18.98	18.46	-0.55	-2.89%	18.35	18.98	32553	6059	1.44%
2025-11-03	18.71	19.01	0.32	1.71%	18.47	19.08	45489	8529	2.02%
2025-10-31	18.67	18.69	0.02	0.11%	18.61	18.93	35585	6673	1.58%
2025-10-30	19.40	18.67	-0.79	-4.06%	18.65	19.46	71902	13642	3.19%
2025-10-29	19.25	19.46	0.01	0.05%	19.20	19.57	61469	11930	2.73%
2025-10-28	18.74	19.45	0.55	2.91%	18.68	19.68	107385	20729	4.76%
2025-10-27	18.96	18.90	0.24	1.29%	18.57	19.05	54936	10360	2.44%
2025-10-24	18.27	18.66	0.41	2.25%	18.27	18.74	51420	9538	2.28%
2025-10-23	18.31	18.25	-0.12	-0.65%	18.07	18.61	35392	6461	1.57%
2025-10-22	18.42	18.37	-0.05	-0.27%	18.30	18.77	33613	6229	1.49%
2025-10-21	18.37	18.42	0.06	0.33%	18.25	18.52	30702	5654	1.36%
2025-10-20	18.49	18.36	0.22	1.21%	18.20	18.54	29248	5380	1.30%
2025-10-17	18.47	18.14	-0.33	-1.79%	18.00	18.73	44506	8157	1.97%
2025-10-16	18.78	18.47	-0.33	-1.76%	18.38	18.82	31174	5786	1.38%
2025-10-15	18.28	18.80	0.54	2.96%	18.10	18.80	48152	8915	2.14%
2025-10-14	18.67	18.26	-0.38	-2.04%	18.19	18.94	49791	9230	2.21%
2025-10-13	18.12	18.64	-0.17	-0.90%	17.58	18.81	49999	9176	2.22%
2025-10-10	18.80	18.81	0.02	0.11%	18.78	19.24	49163	9310	2.18%
2025-10-09	19.20	18.79	-0.31	-1.62%	18.76	19.27	64130	12118	2.84%
2025-09-30	19.12	19.10	0.01	0.05%	19.07	19.45	42429	8154	1.88%
2025-09-29	19.23	19.09	-0.14	-0.73%	18.82	19.39	53761	10245	2.38%
2025-09-26	19.42	19.23	-0.17	-0.88%	19.23	19.89	44203	8638	1.96%
2025-09-25	19.70	19.40	-0.42	-2.12%	19.39	19.98	52692	10337	2.34%
2025-09-24	19.52	19.82	0.13	0.66%	19.39	19.87	39271	7749	1.74%
2025-09-23	19.76	19.69	-0.20	-1.01%	19.20	19.88	64849	12635	2.88%
2025-09-22	20.20	19.89	-0.46	-2.26%	19.68	20.32	57486	11482	2.55%
2025-09-19	20.31	20.35	-0.02	-0.10%	20.00	20.50	69802	14087	3.10%
2025-09-18	20.71	20.37	-0.41	-1.97%	20.07	21.21	118629	24581	5.26%
2025-09-17	20.09	20.78	0.18	0.87%	20.09	21.02	114666	23847	5.09%
2025-09-16	19.81	20.60	0.78	3.94%	19.80	20.84	114099	23145	5.06%
2025-09-15	19.60	19.82	0.11	0.56%	19.51	20.29	79271	15785	3.52%
2025-09-12	20.15	19.71	-0.43	-2.14%	19.70	20.22	81778	16278	3.63%
2025-09-11	19.90	20.14	0.14	0.70%	19.48	20.18	92425	18351	4.10%
2025-09-10	20.41	20.00	-0.86	-4.12%	19.88	20.70	141313	28536	6.27%
2025-09-09	19.46	20.86	1.33	6.81%	19.40	21.20	217304	44456	9.64%
2025-09-08	19.05	19.53	0.34	1.77%	19.05	19.67	62130	12075	2.76%