西力科技 (688616) - 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
2026-07-10	10.24	10.26	0.08	0.79%	9.90	10.43	20172	2058	1.12%
2026-07-09	10.05	10.18	0.18	1.80%	9.76	10.20	20326	2033	1.13%
2026-07-08	10.18	10.00	-0.19	-1.86%	9.94	10.20	11598	1164	0.65%
2026-07-07	10.40	10.19	-0.21	-2.02%	10.09	10.49	17599	1801	0.98%
2026-07-06	10.78	10.40	-0.39	-3.61%	10.40	10.78	26286	2771	1.47%
2026-07-03	10.30	10.79	0.49	4.76%	10.28	10.83	31960	3410	1.78%
2026-07-02	10.24	10.30	0.02	0.19%	10.23	10.59	28664	2988	1.60%
2026-07-01	10.12	10.28	0.18	1.78%	10.07	10.43	26798	2743	1.49%
2026-06-30	10.11	10.10	-0.01	-0.10%	9.92	10.25	24106	2427	1.34%
2026-06-29	10.15	10.11	0.01	0.10%	9.61	10.25	30735	3046	1.71%
2026-06-26	10.28	10.10	-0.23	-2.23%	9.96	10.33	27275	2763	1.52%
2026-06-25	10.68	10.33	-0.36	-3.37%	10.27	10.68	21529	2236	1.20%
2026-06-24	11.10	10.69	-0.32	-2.91%	10.55	11.17	20975	2252	1.17%
2026-06-23	10.90	11.01	0.08	0.73%	10.88	11.25	19591	2171	1.09%
2026-06-22	10.80	10.93	0.20	1.86%	10.39	10.99	30225	3210	1.69%
2026-06-18	10.90	10.73	-0.22	-2.01%	10.70	10.95	23308	2517	1.30%
2026-06-17	11.19	10.95	-0.18	-1.62%	10.90	11.19	22594	2489	1.26%
2026-06-16	11.17	11.13	0.05	0.45%	10.91	11.37	33060	3679	1.84%
2026-06-15	11.35	11.37	0.02	0.18%	11.25	11.58	27843	3170	1.55%
2026-06-12	11.42	11.35	0.01	0.09%	11.31	11.59	19226	2193	1.07%
2026-06-11	11.70	11.34	-0.13	-1.13%	11.12	11.70	14804	1666	0.83%
2026-06-10	11.50	11.47	-0.15	-1.29%	11.20	11.70	17810	2027	0.99%
2026-06-09	11.68	11.62	0.08	0.69%	11.46	11.79	13021	1513	0.73%
2026-06-08	11.72	11.54	-0.42	-3.51%	11.42	12.09	21362	2510	1.19%
2026-06-05	11.82	11.96	0.19	1.61%	11.48	12.14	19881	2356	1.11%
2026-06-04	12.00	11.77	-0.28	-2.32%	11.63	12.05	17969	2118	1.00%
2026-06-03	12.08	12.05	-0.05	-0.41%	11.82	12.28	25678	3097	1.43%
2026-06-02	12.52	12.10	-0.41	-3.28%	12.05	12.61	23483	2871	1.31%
2026-06-01	12.13	12.51	0.26	2.12%	12.13	12.69	27811	3482	1.55%
2026-05-29	12.69	12.25	-0.46	-3.62%	12.11	12.88	26106	3247	1.46%
2026-05-28	12.74	12.71	-0.06	-0.47%	12.33	12.87	21053	2655	1.17%
2026-05-27	13.13	12.77	-0.39	-2.96%	12.60	13.29	29017	3726	1.62%
2026-05-26	13.52	13.16	-0.47	-3.45%	13.04	13.71	29387	3895	1.64%
2026-05-25	13.94	13.63	-0.25	-1.80%	13.41	14.33	28374	3894	1.58%
2026-05-22	13.64	13.88	0.44	3.27%	13.27	14.03	28441	3892	1.59%
2026-05-21	14.12	13.44	-0.66	-4.68%	13.39	14.34	39238	5462	2.19%
2026-05-20	14.16	14.10	-0.12	-0.84%	13.91	14.25	19894	2797	1.11%
2026-05-19	14.19	14.22	0.03	0.21%	14.00	14.33	17596	2493	0.98%
2026-05-18	14.04	14.19	0.23	1.65%	13.90	14.24	21258	2993	1.19%
2026-05-15	14.20	13.96	-0.20	-1.41%	13.80	14.23	23059	3239	1.29%
2026-05-14	14.48	14.16	-0.23	-1.60%	14.07	14.49	30459	4329	1.70%
2026-05-13	14.38	14.39	0.09	0.63%	14.25	14.54	29087	4185	1.62%
2026-05-12	14.61	14.30	-0.30	-2.05%	14.28	14.68	29674	4290	1.65%
2026-05-11	14.55	14.60	0.04	0.27%	14.42	14.79	31408	4580	1.75%
2026-05-08	14.50	14.56	0.09	0.62%	14.39	14.56	26855	3890	1.50%
2026-05-07	14.37	14.47	0.13	0.91%	14.34	14.62	26433	3834	1.47%
2026-05-06	14.50	14.34	-0.12	-0.83%	14.18	14.60	35901	5174	2.00%
2026-04-30	14.36	14.46	0.12	0.84%	14.30	14.47	24802	3570	1.38%
2026-04-29	13.74	14.34	0.38	2.72%	13.70	14.45	35207	5021	1.96%
2026-04-28	13.84	13.96	0.05	0.36%	13.80	14.14	32901	4599	1.83%
2026-04-27	13.77	13.91	0.20	1.46%	13.56	13.96	28849	3981	1.61%
2026-04-24	13.70	13.71	-0.04	-0.29%	13.49	13.89	17816	2435	0.99%
2026-04-23	14.09	13.75	-0.41	-2.90%	13.71	14.16	23749	3288	1.32%
2026-04-22	13.83	14.16	0.33	2.39%	13.68	14.28	28622	4025	1.60%
2026-04-21	13.65	13.83	0.19	1.39%	13.49	13.93	31162	4289	1.74%
2026-04-20	13.47	13.64	0.15	1.11%	13.45	13.66	19008	2577	1.06%
2026-04-17	13.75	13.49	-0.14	-1.03%	13.46	13.75	20189	2731	1.13%
2026-04-16	13.38	13.63	0.27	2.02%	13.22	13.68	19688	2650	1.10%
2026-04-15	13.46	13.36	0.00	0.00%	13.31	13.57	21398	2872	1.19%
2026-04-14	13.50	13.36	0.02	0.15%	13.26	13.59	19147	2563	1.07%
2026-04-13	13.56	13.34	-0.22	-1.62%	13.24	13.61	21596	2888	1.20%
2026-04-10	13.61	13.56	0.05	0.37%	13.48	13.75	24028	3269	1.34%
2026-04-09	13.78	13.51	-0.30	-2.17%	13.44	13.81	17642	2400	0.98%
2026-04-08	13.48	13.81	0.63	4.78%	13.48	13.85	28078	3846	1.57%
2026-04-07	12.79	13.18	0.40	3.13%	12.73	13.35	30416	3974	1.70%
2026-04-03	13.03	12.78	-0.40	-3.03%	12.72	13.19	24091	3102	1.34%
2026-04-02	13.50	13.18	-0.34	-2.51%	13.06	13.58	21050	2795	1.17%
2026-04-01	13.51	13.52	0.26	1.96%	13.34	13.60	24031	3232	1.34%