西典新能 (603312) - 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
2026-06-29	34.71	33.99	-1.08	-3.08%	33.28	34.92	10729	3640	2.11%
2026-06-26	35.42	35.07	-0.35	-0.99%	34.71	36.18	10295	3648	2.02%
2026-06-25	36.35	35.42	-1.42	-3.85%	35.18	36.84	10641	3792	2.09%
2026-06-24	37.22	36.84	-0.37	-0.99%	36.08	37.32	9868	3615	1.94%
2026-06-23	37.72	37.21	-0.31	-0.83%	36.81	37.72	10386	3857	2.04%
2026-06-22	36.85	37.52	0.43	1.16%	35.90	37.74	13727	5046	2.70%
2026-06-18	38.18	37.09	-0.78	-2.06%	36.82	38.43	11734	4384	2.30%
2026-06-17	37.59	37.87	0.21	0.56%	37.00	38.16	13034	4917	2.56%
2026-06-16	36.13	37.66	1.65	4.58%	35.28	37.87	20533	7559	4.03%
2026-06-15	35.50	36.01	1.91	5.60%	34.31	36.27	18682	6660	3.67%
2026-06-12	33.50	34.10	0.86	2.59%	33.50	34.69	13824	4729	2.71%
2026-06-11	33.31	33.24	-0.37	-1.10%	32.91	33.58	8268	2743	1.62%
2026-06-10	35.31	33.61	-1.46	-4.16%	33.00	35.31	14708	4969	2.89%
2026-06-09	34.94	35.07	0.28	0.80%	34.38	35.15	8889	3093	1.75%
2026-06-08	36.03	34.79	-2.06	-5.59%	34.27	36.26	15943	5616	3.13%
2026-06-05	36.59	36.85	0.25	0.68%	35.43	38.37	17725	6505	3.48%
2026-06-04	37.22	36.60	-0.56	-1.51%	36.25	37.40	10775	3957	2.12%
2026-06-03	38.41	37.55	-0.82	-2.14%	37.10	38.43	17520	6616	3.44%
2026-06-02	39.10	38.37	-0.64	-1.64%	37.50	39.92	22615	8692	4.44%
2026-06-01	38.85	39.01	-0.52	-1.32%	38.59	40.58	25976	10268	5.10%
2026-05-29	40.48	39.53	0.63	1.62%	38.79	42.30	35088	13980	6.89%
2026-05-28	38.50	38.90	0.11	0.28%	37.92	39.05	12520	4813	2.46%
2026-05-27	39.23	38.79	-0.48	-1.22%	38.60	39.92	17650	6919	3.47%
2026-05-26	39.37	39.27	-0.10	-0.25%	38.25	40.68	18101	7131	3.55%
2026-05-25	40.00	39.37	-0.52	-1.30%	39.03	40.50	14572	5789	2.86%
2026-05-22	38.87	39.89	1.15	2.97%	38.51	40.23	13244	5243	2.60%
2026-05-21	40.74	38.74	-2.00	-4.91%	38.62	40.98	16034	6398	3.15%
2026-05-20	40.80	40.74	0.16	0.39%	39.93	41.78	17906	7269	3.52%
2026-05-19	39.21	40.58	1.37	3.49%	38.75	40.75	21324	8564	4.19%
2026-05-18	38.23	39.21	0.74	1.92%	37.70	39.35	14540	5652	2.86%
2026-05-15	38.13	38.47	0.19	0.50%	37.53	39.38	15784	6046	3.10%
2026-05-14	39.99	38.28	-1.35	-3.41%	38.22	40.15	14720	5700	2.89%
2026-05-13	38.73	39.63	0.87	2.24%	38.41	40.55	16706	6638	3.28%
2026-05-12	39.38	38.76	-0.62	-1.57%	38.62	39.42	14710	5727	2.89%
2026-05-11	40.28	39.38	-0.90	-2.23%	39.20	40.47	20832	8276	4.09%
2026-05-08	40.56	40.28	-0.31	-0.76%	39.67	40.57	16686	6676	3.28%
2026-05-07	41.00	40.59	-0.41	-1.00%	40.48	41.24	13208	5377	2.59%
2026-05-06	39.81	41.00	1.51	3.82%	39.70	41.27	24403	9918	4.79%
2026-04-30	40.08	39.49	-0.56	-1.40%	39.11	40.08	9949	3922	1.95%
2026-04-29	38.85	40.05	0.81	2.06%	38.84	40.48	13377	5345	2.63%
2026-04-28	39.00	39.24	0.08	0.20%	38.87	40.13	15292	6034	3.00%
2026-04-27	39.00	39.16	-1.14	-2.83%	37.20	39.66	32461	12421	6.37%
2026-04-24	40.95	40.30	-0.72	-1.76%	40.21	40.98	13327	5415	2.62%
2026-04-23	42.26	41.02	-1.03	-2.45%	40.67	42.29	10950	4511	2.15%
2026-04-22	41.56	42.05	0.49	1.18%	40.92	42.18	11854	4929	2.33%
2026-04-21	41.89	41.56	-0.37	-0.88%	41.10	41.99	12905	5347	2.53%
2026-04-20	42.09	41.93	-0.07	-0.17%	41.55	42.33	13029	5452	2.56%
2026-04-17	41.38	42.00	0.42	1.01%	41.25	42.13	13631	5693	2.68%
2026-04-16	41.20	41.58	0.33	0.80%	40.95	41.71	10931	4525	2.15%
2026-04-15	41.00	41.25	0.47	1.15%	40.90	41.94	18589	7694	3.65%
2026-04-14	40.58	40.78	0.82	2.05%	40.01	40.78	11792	4769	2.32%
2026-04-13	39.70	39.96	0.11	0.28%	39.35	40.06	11563	4600	2.27%
2026-04-10	39.00	39.85	1.13	2.92%	38.99	40.84	23058	9216	4.53%
2026-04-09	38.89	38.72	-0.36	-0.92%	38.40	39.03	11494	4453	2.26%
2026-04-08	37.80	39.08	2.02	5.45%	37.68	39.08	19297	7400	3.79%
2026-04-07	37.17	37.06	0.01	0.03%	36.86	37.60	10967	4083	2.15%
2026-04-03	38.50	37.05	-1.34	-3.49%	36.60	38.58	16606	6192	3.26%
2026-04-02	40.27	38.39	-2.06	-5.09%	38.31	40.30	21060	8234	4.14%
2026-04-01	40.81	40.45	0.04	0.10%	40.14	41.18	16310	6628	3.20%
2026-03-31	40.18	40.41	0.24	0.60%	39.90	40.68	13532	5457	2.66%
2026-03-30	41.00	40.17	-3.51	-8.04%	39.90	41.49	33106	13349	6.50%
2026-03-27	42.80	43.68	0.48	1.11%	42.51	44.40	13924	6052	2.73%
2026-03-26	44.32	43.20	-1.13	-2.55%	42.87	44.32	12980	5646	2.55%
2026-03-25	43.33	44.33	0.93	2.14%	43.33	44.48	12054	5317	2.37%
2026-03-24	43.32	43.40	1.10	2.60%	42.04	43.62	13168	5651	2.59%
2026-03-23	44.50	42.30	-2.98	-6.58%	42.07	45.28	24382	10586	4.79%