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
2025-10-31	12.70	12.91	0.16	1.25%	12.70	13.03	28345	3664	1.58%
2025-10-30	12.90	12.75	-0.15	-1.16%	12.72	13.03	23317	2999	1.30%
2025-10-29	13.01	12.90	-0.09	-0.69%	12.77	13.12	19918	2566	1.11%
2025-10-28	13.00	12.99	-0.16	-1.22%	12.80	13.08	18918	2456	1.05%
2025-10-27	13.19	13.15	0.15	1.15%	12.99	13.27	18005	2365	1.00%
2025-10-24	13.00	13.00	0.00	0.00%	12.93	13.14	19858	2584	1.11%
2025-10-23	13.04	13.00	0.00	0.00%	12.75	13.06	18936	2440	1.06%
2025-10-22	13.02	13.00	-0.02	-0.15%	12.95	13.15	15695	2048	0.87%
2025-10-21	12.78	13.02	0.30	2.36%	12.74	13.04	19147	2478	1.07%
2025-10-20	12.58	12.72	0.28	2.25%	12.51	12.80	17103	2166	0.95%
2025-10-17	12.72	12.44	-0.26	-2.05%	12.41	12.79	20670	2593	1.15%
2025-10-16	12.96	12.70	-0.20	-1.55%	12.70	12.99	19410	2488	1.08%
2025-10-15	12.76	12.90	0.11	0.86%	12.73	12.95	17489	2245	0.97%
2025-10-14	13.09	12.79	-0.21	-1.62%	12.69	13.15	18179	2339	1.01%
2025-10-13	12.68	13.00	-0.09	-0.69%	12.50	13.08	24001	3084	1.34%
2025-10-10	13.01	13.09	0.09	0.69%	12.86	13.20	23651	3088	1.32%
2025-10-09	13.01	13.00	-0.02	-0.15%	12.86	13.08	17636	2292	0.98%
2025-09-30	13.10	13.02	-0.06	-0.46%	12.90	13.15	13723	1785	0.77%
2025-09-29	12.90	13.08	0.18	1.40%	12.66	13.12	20417	2646	1.14%
2025-09-26	12.84	12.90	0.05	0.39%	12.72	13.12	25753	3331	1.44%
2025-09-25	13.22	12.85	-0.33	-2.50%	12.80	13.25	27867	3621	1.55%
2025-09-24	13.00	13.18	0.16	1.23%	12.87	13.19	23630	3091	1.32%
2025-09-23	13.59	13.02	-0.44	-3.27%	12.55	13.60	35197	4520	1.96%
2025-09-22	13.59	13.46	0.04	0.30%	13.20	13.63	19892	2673	1.11%
2025-09-19	13.60	13.42	-0.18	-1.32%	13.38	13.90	26935	3649	1.50%
2025-09-18	13.78	13.60	-0.18	-1.31%	13.35	14.00	35278	4835	1.97%
2025-09-17	13.30	13.78	0.52	3.92%	13.23	14.16	44766	6144	2.50%
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%