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
2026-05-06	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%
2026-03-20	43.80	45.28	1.38	3.14%	43.80	46.88	30656	13971	6.02%
2026-03-19	44.03	43.90	-0.87	-1.94%	43.80	44.77	12399	5481	2.44%
2026-03-18	44.24	44.77	0.54	1.22%	43.12	44.86	21873	9589	4.30%
2026-03-17	47.62	44.23	-4.01	-8.31%	44.05	47.62	41068	18717	8.07%
2026-03-16	48.87	48.24	-0.73	-1.49%	47.61	48.96	18663	8960	3.67%
2026-03-13	49.90	48.97	-0.53	-1.07%	48.77	50.29	31792	15779	6.24%
2026-03-12	49.99	49.50	-0.63	-1.26%	48.86	50.01	30766	15181	6.04%
2026-03-11	48.22	50.13	2.28	4.76%	47.62	50.50	57094	28290	11.21%
2026-03-10	47.55	47.85	0.59	1.25%	47.00	48.35	20030	9577	3.93%
2026-03-09	46.70	47.26	-0.02	-0.04%	45.13	47.59	24411	11292	4.79%
2026-03-06	46.05	47.28	1.28	2.78%	45.67	47.86	31225	14793	6.13%
2026-03-05	46.13	46.00	0.45	0.99%	45.68	47.40	16720	7783	3.28%
2026-03-04	45.53	45.55	-0.59	-1.28%	45.35	46.95	16360	7522	3.21%
2026-03-03	46.85	46.14	-0.44	-0.94%	46.01	49.03	29979	14277	5.89%
2026-03-02	47.23	46.58	-1.17	-2.45%	46.40	47.69	16267	7621	3.19%
2026-02-27	48.10	47.75	-0.35	-0.73%	47.33	48.10	12547	5978	2.46%
2026-02-26	47.23	48.10	0.87	1.84%	47.08	48.19	20027	9548	3.93%
2026-02-25	46.84	47.23	0.38	0.81%	46.56	47.39	12146	5713	2.39%
2026-02-24	46.12	46.85	0.81	1.76%	46.12	46.98	11332	5296	2.23%
2026-02-13	46.60	46.04	-1.03	-2.19%	46.00	46.82	14360	6631	2.82%
2026-02-12	46.31	47.07	0.57	1.23%	46.16	47.16	11420	5348	2.24%
2026-02-11	46.63	46.50	-0.20	-0.43%	46.39	47.13	9020	4221	1.77%
2026-02-10	46.56	46.70	0.15	0.32%	46.31	46.96	10130	4725	1.99%
2026-02-09	46.28	46.55	0.81	1.77%	46.11	46.66	11318	5253	2.22%
2026-02-06	45.52	45.74	0.02	0.04%	45.13	46.20	11721	5368	2.30%
2026-02-05	46.61	45.72	-1.28	-2.72%	45.61	46.73	15376	7071	3.02%
2026-02-04	46.63	47.00	-0.26	-0.55%	46.57	47.54	15750	7385	3.09%
2026-02-03	47.80	47.26	0.41	0.88%	46.31	47.90	18308	8617	3.60%
2026-02-02	48.49	46.85	-1.76	-3.62%	46.78	49.60	25188	12174	4.95%
2026-01-30	50.13	48.61	-2.11	-4.16%	48.22	50.46	26341	12919	5.17%
2026-01-29	52.48	50.72	-1.37	-2.63%	50.48	52.50	27077	13831	5.32%
2026-01-28	50.99	52.09	0.90	1.76%	50.00	52.12	28791	14650	5.65%
2026-01-27	51.79	51.19	-0.81	-1.56%	49.51	51.87	34988	17667	6.87%