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
2025-09-16	13.23	13.26	0.06	0.45%	13.06	13.30	13450	1775	0.75%
2025-09-15	13.12	13.20	0.04	0.30%	12.97	13.29	18823	2465	1.05%
2025-09-12	13.24	13.16	-0.05	-0.38%	13.13	13.40	16052	2127	0.89%
2025-09-11	12.93	13.21	0.19	1.46%	12.84	13.24	20855	2722	1.16%
2025-09-10	13.07	13.02	0.04	0.31%	12.89	13.13	14511	1887	0.81%
2025-09-09	13.27	12.98	-0.27	-2.04%	12.92	13.28	20616	2700	1.15%
2025-09-08	13.09	13.25	0.23	1.77%	13.00	13.27	23445	3079	1.31%
2025-09-05	12.82	13.02	0.20	1.56%	12.75	13.05	23861	3084	1.33%
2025-09-04	12.89	12.82	-0.02	-0.16%	12.67	13.08	31565	4075	1.76%
2025-09-03	13.14	12.84	-0.30	-2.28%	12.83	13.25	21383	2770	1.19%
2025-09-02	13.18	13.14	-0.09	-0.68%	12.70	13.29	44713	5798	2.49%
2025-09-01	13.45	13.23	-0.29	-2.14%	13.08	13.68	50340	6672	2.81%
2025-08-29	13.74	13.52	-0.08	-0.59%	13.33	13.74	33037	4467	1.84%
2025-08-28	13.88	13.60	-0.16	-1.16%	13.10	13.98	54386	7363	3.03%
2025-08-27	14.87	13.76	-1.24	-8.27%	13.76	15.09	83313	11883	4.64%
2025-08-26	14.55	15.00	0.41	2.81%	14.38	15.13	38860	5792	2.17%
2025-08-25	14.36	14.59	0.35	2.46%	14.22	14.80	39973	5796	2.23%
2025-08-22	14.15	14.24	-0.02	-0.14%	14.01	14.32	23217	3285	1.29%
2025-08-21	14.15	14.26	0.08	0.56%	14.11	14.34	19340	2750	1.08%
2025-08-20	14.10	14.18	0.10	0.71%	13.99	14.22	20025	2824	1.12%
2025-08-19	14.01	14.08	0.02	0.14%	13.93	14.16	18692	2623	1.04%
2025-08-18	13.98	14.06	0.13	0.93%	13.98	14.24	25073	3535	1.40%
2025-08-15	13.71	13.93	0.10	0.72%	13.71	14.04	23454	3265	1.31%
2025-08-14	14.15	13.83	-0.23	-1.64%	13.69	14.15	28406	3929	1.58%
2025-08-13	14.10	14.06	0.02	0.14%	13.97	14.28	25807	3634	1.44%
2025-08-12	14.43	14.04	-0.33	-2.30%	13.90	14.51	34927	4920	1.95%
2025-08-11	14.30	14.37	0.09	0.63%	14.20	14.47	24272	3477	1.35%
2025-08-08	14.19	14.28	0.12	0.85%	14.02	14.42	22777	3242	1.27%
2025-08-07	14.18	14.16	0.04	0.28%	13.96	14.35	26539	3752	1.48%
2025-08-06	14.18	14.12	0.10	0.71%	13.78	14.18	26677	3735	1.49%
2025-08-05	13.66	14.02	0.23	1.67%	13.66	14.14	28255	3944	1.58%
2025-08-04	13.62	13.79	0.13	0.95%	13.46	13.81	28753	3927	1.60%
2025-08-01	12.98	13.66	0.58	4.43%	12.98	13.87	61531	8357	3.43%
2025-07-31	13.31	13.08	-0.19	-1.43%	13.00	13.43	24816	3275	1.38%
2025-07-30	13.45	13.27	-0.12	-0.90%	13.10	13.48	30012	3980	1.67%
2025-07-29	13.80	13.39	-0.21	-1.54%	13.24	13.97	37355	5026	2.08%
2025-07-28	13.42	13.60	0.18	1.34%	13.36	13.78	33442	4561	1.86%
2025-07-25	13.40	13.42	0.15	1.13%	13.22	13.48	26153	3496	1.46%
2025-07-24	13.10	13.27	0.25	1.92%	13.01	13.55	39153	5228	2.18%
2025-07-23	13.30	13.02	-0.37	-2.76%	12.98	13.34	25357	3319	1.41%
2025-07-22	13.33	13.39	0.06	0.45%	13.17	13.51	31891	4254	1.78%
2025-07-21	13.20	13.33	0.09	0.68%	13.19	13.60	43635	5849	2.43%
2025-07-18	12.96	13.24	0.28	2.16%	12.80	13.24	31609	4116	1.76%
2025-07-17	12.75	12.96	0.27	2.13%	12.61	13.12	31326	4041	1.75%
2025-07-16	12.66	12.69	0.06	0.48%	12.60	12.77	20075	2546	1.12%
2025-07-15	12.79	12.63	-0.18	-1.41%	12.50	12.98	27931	3538	1.56%
2025-07-14	12.68	12.81	0.13	1.03%	12.63	13.00	38756	4976	2.16%
2025-07-11	12.92	12.68	-0.19	-1.48%	12.66	12.92	25699	3270	1.43%
2025-07-10	12.91	12.87	-0.03	-0.23%	12.71	12.97	32310	4136	1.80%
2025-07-09	13.06	12.90	-0.09	-0.69%	12.85	13.20	32343	4204	1.80%
2025-07-08	12.86	12.99	0.06	0.46%	12.65	13.11	50738	6528	2.83%
2025-07-07	12.50	12.93	0.24	1.89%	12.50	12.95	44809	5705	2.50%
2025-07-04	12.47	12.69	0.17	1.36%	12.42	13.55	73995	9619	4.13%
2025-07-03	12.49	12.52	0.03	0.24%	12.36	12.53	17550	2186	0.98%
2025-07-02	12.60	12.49	0.03	0.24%	12.41	12.60	30473	3809	1.70%
2025-07-01	12.71	12.46	-0.26	-2.04%	12.40	12.79	53078	6636	2.96%
2025-06-30	12.56	12.72	0.02	0.16%	12.56	12.88	35418	4495	1.97%
2025-06-27	12.62	12.70	0.16	1.28%	12.42	12.80	43539	5480	2.43%
2025-06-26	12.85	12.83	0.07	0.55%	12.72	13.10	46617	5997	2.60%
2025-06-25	13.00	12.76	-0.04	-0.31%	12.62	13.29	89075	11498	4.97%
2025-06-24	11.77	12.80	1.06	9.03%	11.77	13.39	86783	10909	4.84%
2025-06-23	11.52	11.74	0.27	2.35%	11.32	11.75	16477	1912	0.92%
2025-06-20	11.69	11.47	-0.20	-1.71%	11.46	11.80	17587	2030	0.98%
2025-06-19	11.98	11.67	-0.25	-2.10%	11.61	11.98	14739	1736	0.82%
2025-06-18	11.83	11.92	0.12	1.02%	11.69	11.93	17131	2025	0.95%
2025-06-17	11.99	11.80	-0.16	-1.34%	11.70	12.02	20706	2446	1.15%
2025-06-16	11.96	11.96	0.06	0.50%	11.84	12.07	17206	2055	0.96%
2025-06-13	12.07	11.90	-0.10	-0.83%	11.83	12.07	26870	3203	1.50%
2025-06-12	12.11	12.00	-0.11	-0.91%	11.91	12.22	19945	2397	1.11%
2025-06-11	12.12	12.11	-0.01	-0.08%	12.06	12.25	20455	2485	1.14%
2025-06-10	11.99	12.12	0.16	1.34%	11.96	12.39	43924	5355	2.45%
2025-06-09	11.90	11.96	0.10	0.84%	11.86	12.02	25918	3096	1.44%