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
2026-09-16	30.55	31.56	1.01	3.31%	30.45	31.95	9637	3030	1.89%
2026-09-15	31.07	30.55	-0.55	-1.77%	30.43	31.31	5656	1741	1.11%
2026-09-14	31.02	31.10	0.02	0.06%	30.82	31.73	3763	1175	0.74%
2026-09-11	32.19	31.08	-1.15	-3.57%	30.87	32.19	7352	2305	1.44%
2026-09-10	33.01	32.23	-1.00	-3.01%	32.20	33.15	8279	2691	1.63%
2026-09-09	33.26	33.23	-0.04	-0.12%	33.03	34.07	12074	4058	2.37%
2026-09-08	32.78	33.27	0.52	1.59%	32.60	33.30	8072	2660	1.59%
2026-09-07	32.01	32.75	0.76	2.38%	31.83	33.05	9722	3182	1.91%
2026-09-04	32.69	31.99	-0.46	-1.42%	31.78	33.72	10104	3312	1.98%
2026-09-03	32.35	32.45	0.25	0.78%	31.88	32.72	6992	2264	1.37%
2026-09-02	32.51	32.20	-0.50	-1.53%	31.88	33.20	9259	2998	1.82%
2026-09-01	32.56	32.70	0.59	1.84%	32.00	33.28	9538	3135	1.87%
2026-08-31	32.44	32.11	0.36	1.13%	31.80	32.56	8748	2813	1.72%
2026-08-28	32.45	31.75	-0.06	-0.19%	31.62	32.57	7381	2367	1.45%
2026-08-27	31.75	31.81	-0.11	-0.34%	31.52	31.97	6230	1975	1.22%
2026-08-26	32.07	31.92	0.01	0.03%	31.38	32.10	6287	1999	1.23%
2026-08-25	31.89	31.91	0.02	0.06%	31.35	32.15	8752	2787	1.72%
2026-08-24	31.02	31.89	0.83	2.67%	30.80	32.18	14838	4682	2.91%
2026-08-21	30.68	31.06	0.19	0.62%	30.20	31.20	7328	2256	1.44%
2026-08-20	30.35	30.87	0.52	1.71%	30.24	30.95	7196	2207	1.41%
2026-08-19	31.47	30.35	-1.12	-3.56%	30.17	31.47	13466	4118	2.64%
2026-08-18	30.95	31.47	0.20	0.64%	30.81	31.55	14205	4436	2.79%
2026-08-17	32.76	31.27	-2.11	-6.32%	30.59	33.14	29714	9291	5.84%
2026-08-14	32.40	33.38	0.90	2.77%	32.28	34.00	16775	5593	3.29%
2026-08-13	33.08	32.48	-0.27	-0.82%	32.43	33.75	11191	3700	2.20%
2026-08-12	32.30	32.75	0.45	1.39%	32.21	32.98	5396	1766	1.06%
2026-08-11	32.53	32.30	-0.23	-0.71%	31.97	32.53	5734	1848	1.13%
2026-08-10	31.75	32.53	0.78	2.46%	31.57	32.72	8501	2743	1.67%
2026-08-07	31.91	31.75	-0.16	-0.50%	31.21	31.95	7689	2426	1.51%
2026-08-06	32.22	31.91	-0.30	-0.93%	31.62	33.05	12109	3898	2.38%
2026-08-05	32.06	32.21	0.14	0.44%	32.00	32.48	6416	2069	1.26%
2026-08-04	32.41	32.07	-0.29	-0.90%	32.03	32.77	8540	2761	1.68%
2026-08-03	31.50	32.36	0.68	2.15%	31.50	32.40	6160	1979	1.21%
2026-07-31	31.00	31.68	1.02	3.33%	30.90	31.84	8357	2628	1.64%
2026-07-30	30.37	30.66	0.01	0.03%	30.36	31.57	6842	2121	1.34%
2026-07-29	29.88	30.65	0.78	2.61%	29.51	30.70	8390	2541	1.65%
2026-07-28	30.23	29.87	-0.35	-1.16%	29.65	30.39	7017	2101	1.38%
2026-07-27	30.00	30.22	0.20	0.67%	29.31	30.72	5935	1800	1.17%
2026-07-24	30.80	30.02	-0.91	-2.94%	30.01	30.92	5751	1747	1.13%
2026-07-23	29.79	30.93	1.00	3.34%	29.60	31.03	8044	2467	1.58%
2026-07-22	30.76	29.93	-0.89	-2.89%	29.78	30.81	7321	2209	1.44%
2026-07-21	30.65	30.82	-0.05	-0.16%	29.76	31.00	11158	3388	2.19%
2026-07-20	32.15	30.87	-1.15	-3.59%	30.36	32.58	10600	3320	2.08%
2026-07-17	33.07	32.02	-1.08	-3.26%	31.60	33.30	9163	2966	1.80%
2026-07-16	33.10	33.10	0.00	0.00%	32.58	34.66	11647	3922	2.29%
2026-07-15	33.00	33.10	0.71	2.19%	32.27	33.30	6905	2264	1.36%
2026-07-14	31.60	32.39	0.61	1.92%	31.17	32.50	5637	1796	1.11%
2026-07-13	33.08	31.78	-1.54	-4.62%	31.60	33.66	7575	2449	1.49%
2026-07-10	33.21	33.32	0.17	0.51%	32.82	33.79	10625	3553	2.09%
2026-07-09	31.00	33.15	1.90	6.08%	30.69	33.15	16423	5207	3.23%
2026-07-08	32.88	31.25	-1.36	-4.17%	31.15	32.88	9661	3058	1.90%
2026-07-07	33.34	32.61	-0.96	-2.86%	32.59	34.00	9001	2978	1.77%
2026-07-06	34.43	33.57	-0.81	-2.36%	33.50	34.99	8864	3006	1.74%
2026-07-03	34.26	34.38	0.26	0.76%	34.05	35.01	11274	3904	2.21%
2026-07-02	33.33	34.12	0.58	1.73%	32.96	34.99	14595	4995	2.87%
2026-07-01	34.21	33.54	-0.44	-1.29%	32.65	34.21	16448	5470	3.23%
2026-06-30	33.63	33.98	-0.01	-0.03%	33.22	34.13	11670	3926	2.29%
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%