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
2025-04-07	10.90	9.81	-1.51	-13.34%	9.51	10.90	33399	3396	1.86%
2025-04-03	11.45	11.32	-0.04	-0.35%	11.12	11.48	16379	1852	0.91%
2025-04-02	11.45	11.36	0.04	0.35%	11.21	11.52	17964	2052	1.00%
2025-04-01	11.15	11.32	0.34	3.10%	11.01	11.44	26877	3036	1.50%
2025-03-31	10.99	10.98	-0.10	-0.90%	10.80	11.06	23606	2571	1.32%
2025-03-28	11.23	11.08	-0.11	-0.98%	11.01	11.29	18307	2038	1.02%
2025-03-27	11.41	11.19	-0.11	-0.97%	11.05	11.41	16443	1840	0.92%
2025-03-26	11.22	11.30	0.15	1.35%	11.08	11.52	23323	2658	1.30%
2025-03-25	11.05	11.15	-0.01	-0.09%	11.05	11.33	20285	2266	1.13%
2025-03-24	11.39	11.16	-0.31	-2.70%	10.93	11.52	31687	3541	1.77%
2025-03-21	11.80	11.47	-0.34	-2.88%	11.43	11.85	31212	3611	1.74%
2025-03-20	11.93	11.81	-0.02	-0.17%	11.68	11.93	22972	2706	1.28%
2025-03-19	11.88	11.83	-0.05	-0.42%	11.70	12.04	33884	4016	1.89%
2025-03-18	11.74	11.88	0.19	1.63%	11.63	12.16	48110	5724	2.68%
2025-03-17	11.73	11.69	0.03	0.26%	11.61	11.82	19499	2280	1.09%
2025-03-14	11.40	11.66	0.31	2.73%	11.25	11.70	28711	3309	1.60%
2025-03-13	11.40	11.35	-0.11	-0.96%	11.22	11.53	27343	3092	1.52%
2025-03-12	11.35	11.46	0.08	0.70%	11.35	11.58	27881	3207	1.55%
2025-03-11	11.26	11.38	0.10	0.89%	11.07	11.42	25046	2828	1.40%
2025-03-10	11.28	11.28	0.08	0.71%	11.15	11.32	23964	2696	1.34%
2025-03-07	11.30	11.20	-0.10	-0.88%	11.09	11.31	21918	2462	1.22%
2025-03-06	11.20	11.30	0.16	1.44%	11.08	11.38	28147	3173	1.57%
2025-03-05	11.20	11.14	-0.04	-0.36%	10.99	11.23	21513	2382	1.20%
2025-03-04	10.93	11.18	0.17	1.54%	10.93	11.26	20770	2318	1.16%
2025-03-03	10.93	11.01	0.06	0.55%	10.92	11.28	26808	2975	1.49%
2025-02-28	11.40	10.95	-0.40	-3.52%	10.92	11.41	26424	2938	1.47%
2025-02-27	11.37	11.35	0.09	0.80%	11.07	11.38	33740	3798	1.88%
2025-02-26	11.10	11.26	0.20	1.81%	11.06	11.28	22783	2559	1.27%
2025-02-25	11.05	11.06	-0.09	-0.81%	10.98	11.16	15917	1764	0.89%
2025-02-24	11.23	11.15	0.01	0.09%	10.97	11.23	18898	2099	1.05%
2025-02-21	11.15	11.14	0.02	0.18%	11.00	11.15	24656	2734	1.37%
2025-02-20	10.94	11.12	0.15	1.37%	10.88	11.14	20335	2245	1.13%
2025-02-19	10.63	10.97	0.28	2.62%	10.56	10.97	23178	2514	1.29%
2025-02-18	10.90	10.69	-0.18	-1.66%	10.61	10.95	16828	1815	0.94%
2025-02-17	10.60	10.87	0.18	1.68%	10.60	10.89	17292	1872	0.96%
2025-02-14	10.83	10.69	-0.11	-1.02%	10.63	10.83	14691	1576	0.82%
2025-02-13	10.97	10.80	-0.12	-1.10%	10.73	10.97	15490	1677	0.86%
2025-02-12	10.87	10.92	0.08	0.74%	10.79	10.95	15550	1691	0.87%
2025-02-11	10.90	10.84	-0.06	-0.55%	10.76	10.94	16766	1817	0.93%
2025-02-10	10.88	10.90	0.03	0.28%	10.77	10.95	21001	2283	1.17%
2025-02-07	10.88	10.87	0.05	0.46%	10.71	11.00	27814	3028	1.55%
2025-02-06	10.65	10.82	0.08	0.74%	10.57	10.82	26141	2796	1.46%
2025-02-05	10.78	10.74	0.12	1.13%	10.58	10.80	20174	2159	1.12%
2025-01-27	10.79	10.62	-0.11	-1.03%	10.59	10.91	18296	1966	1.02%
2025-01-24	10.63	10.73	0.00	0.00%	10.50	10.75	25179	2675	1.40%
2025-01-23	10.75	10.73	-0.02	-0.19%	10.60	11.25	26725	2882	1.49%
2025-01-22	10.49	10.75	0.15	1.42%	10.47	10.75	12976	1381	0.72%
2025-01-21	10.54	10.60	0.15	1.44%	10.29	10.61	11001	1153	0.61%
2025-01-20	10.26	10.45	0.19	1.85%	10.19	10.53	13786	1435	0.77%
2025-01-17	10.16	10.26	0.15	1.48%	10.02	10.33	11351	1158	0.63%
2025-01-16	10.16	10.11	0.01	0.10%	9.97	10.27	12889	1304	0.72%
2025-01-15	10.33	10.10	-0.15	-1.46%	9.98	10.33	17892	1810	1.00%
2025-01-14	9.81	10.25	0.52	5.34%	9.73	10.25	14652	1479	0.82%
2025-01-13	9.65	9.73	0.01	0.10%	9.43	9.79	12225	1177	0.68%
2025-01-10	10.00	9.72	-0.27	-2.70%	9.71	10.07	15176	1503	0.85%
2025-01-09	9.99	9.99	-0.06	-0.60%	9.95	10.19	12669	1275	0.71%
2025-01-08	10.00	10.05	0.05	0.50%	9.60	10.15	23210	2297	1.29%
2025-01-07	9.96	10.00	0.04	0.40%	9.70	10.12	16144	1601	0.90%
2025-01-06	9.78	9.96	0.18	1.84%	9.34	10.03	21756	2121	1.21%
2025-01-03	10.22	9.78	-0.42	-4.12%	9.70	10.33	21805	2176	1.22%
2025-01-02	10.45	10.20	-0.19	-1.83%	10.10	10.75	22931	2391	1.28%
2024-12-31	10.60	10.39	-0.20	-1.89%	10.37	10.75	15769	1660	0.88%
2024-12-30	10.75	10.59	-0.13	-1.21%	10.39	10.75	15206	1607	0.85%