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
2026-03-20	13.93	13.54	-0.45	-3.22%	13.53	14.13	32111	4412	1.79%
2026-03-19	14.13	13.99	-0.31	-2.17%	13.85	14.27	33263	4681	1.85%
2026-03-18	14.04	14.30	0.40	2.88%	13.92	14.36	32140	4536	1.79%
2026-03-17	14.43	13.90	-0.53	-3.67%	13.87	14.56	41159	5824	2.29%
2026-03-16	14.65	14.43	-0.14	-0.96%	14.28	14.72	43208	6236	2.41%
2026-03-13	14.85	14.57	-0.44	-2.93%	14.52	14.95	50188	7385	2.80%
2026-03-12	15.33	15.01	-0.20	-1.31%	14.85	15.53	59368	8929	3.31%
2026-03-11	15.43	15.21	-0.03	-0.20%	15.02	15.64	62087	9460	3.46%
2026-03-10	15.01	15.24	0.23	1.53%	14.85	15.38	81326	12263	4.53%
2026-03-09	14.33	15.01	0.30	2.04%	14.22	15.65	114267	17097	6.37%
2026-03-06	14.02	14.71	0.68	4.85%	13.96	14.79	61242	8910	3.41%
2026-03-05	13.90	14.03	0.35	2.56%	13.90	14.21	38827	5461	2.16%
2026-03-04	13.40	13.68	0.15	1.11%	13.38	13.85	32203	4402	1.80%
2026-03-03	13.73	13.53	-0.20	-1.46%	13.51	14.07	49811	6892	2.78%
2026-03-02	13.70	13.73	-0.13	-0.94%	13.64	14.07	46311	6419	2.58%
2026-02-27	13.84	13.86	0.01	0.07%	13.64	13.90	27852	3839	1.55%
2026-02-26	13.74	13.85	0.12	0.87%	13.74	13.92	30760	4253	1.71%
2026-02-25	13.88	13.73	-0.06	-0.44%	13.67	13.88	19535	2691	1.09%
2026-02-24	13.67	13.79	0.19	1.40%	13.65	13.81	23356	3206	1.30%
2026-02-13	13.56	13.60	-0.04	-0.29%	13.53	13.80	19626	2685	1.09%
2026-02-12	13.55	13.64	-0.01	-0.07%	13.44	13.81	28518	3893	1.59%
2026-02-11	13.66	13.65	0.04	0.29%	13.58	13.85	22997	3149	1.28%
2026-02-10	13.88	13.61	-0.22	-1.59%	13.61	13.88	20223	2773	1.13%
2026-02-09	13.62	13.83	0.42	3.13%	13.47	13.94	36100	4965	2.01%
2026-02-06	13.33	13.41	0.08	0.60%	13.18	13.63	26301	3545	1.47%
2026-02-05	13.59	13.33	-0.15	-1.11%	13.30	13.59	23676	3169	1.32%
2026-02-04	13.55	13.48	-0.01	-0.07%	13.37	13.63	17240	2326	0.96%
2026-02-03	13.33	13.49	0.22	1.66%	13.32	13.58	17743	2386	0.99%
2026-02-02	13.43	13.27	-0.10	-0.75%	13.23	13.68	33185	4485	1.85%
2026-01-30	13.25	13.37	0.18	1.36%	13.00	13.37	26545	3501	1.48%
2026-01-29	13.33	13.19	-0.15	-1.12%	13.05	13.45	18579	2461	1.04%
2026-01-28	13.50	13.34	-0.24	-1.77%	13.30	13.59	19659	2634	1.10%
2026-01-27	13.30	13.58	0.25	1.88%	13.05	13.63	35882	4811	2.00%
2026-01-26	13.71	13.33	-0.29	-2.13%	13.18	13.71	31819	4249	1.77%
2026-01-23	13.44	13.62	0.18	1.34%	13.41	13.62	24247	3277	1.35%
2026-01-22	13.50	13.44	-0.12	-0.88%	13.36	13.69	31207	4197	1.74%
2026-01-21	13.49	13.56	0.07	0.52%	13.31	13.59	33875	4562	1.89%
2026-01-20	13.60	13.49	-0.07	-0.52%	13.38	13.69	40940	5548	2.28%
2026-01-19	13.15	13.56	0.37	2.81%	13.11	13.80	49949	6772	2.78%
2026-01-16	13.30	13.19	0.20	1.54%	13.15	13.60	47286	6305	2.64%
2026-01-15	12.89	12.99	0.04	0.31%	12.83	13.07	21246	2753	1.18%
2026-01-14	13.05	12.95	-0.08	-0.61%	12.71	13.12	35172	4556	1.96%
2026-01-13	12.79	13.03	0.23	1.80%	12.69	13.17	34696	4502	1.93%
2026-01-12	12.85	12.80	0.11	0.87%	12.56	12.87	27329	3477	1.52%
2026-01-09	12.38	12.69	0.31	2.50%	12.38	12.69	39756	4960	2.22%
2026-01-08	12.22	12.38	0.05	0.41%	12.22	12.51	23223	2881	1.29%
2026-01-07	12.42	12.33	-0.03	-0.24%	12.30	12.47	16746	2072	0.93%
2026-01-06	12.33	12.36	0.09	0.73%	12.30	12.49	19081	2365	1.06%
2026-01-05	12.23	12.27	0.04	0.33%	12.18	12.44	30274	3730	1.69%
2025-12-31	12.20	12.23	0.08	0.66%	12.09	12.25	11933	1452	0.67%
2025-12-30	12.40	12.15	-0.16	-1.30%	12.15	12.40	10811	1323	0.60%
2025-12-29	12.23	12.31	0.08	0.65%	12.16	12.41	14746	1817	0.82%
2025-12-26	12.38	12.23	-0.10	-0.81%	12.22	12.43	14597	1801	0.81%
2025-12-25	12.33	12.33	0.04	0.33%	12.25	12.43	16832	2074	0.94%
2025-12-24	12.18	12.29	0.17	1.40%	12.03	12.32	11313	1384	0.63%
2025-12-23	12.22	12.12	-0.06	-0.49%	12.03	12.26	14310	1733	0.80%
2025-12-22	12.19	12.18	0.02	0.16%	12.08	12.33	15010	1834	0.84%
2025-12-19	12.07	12.16	0.20	1.67%	11.93	12.18	15634	1894	0.87%
2025-12-18	11.65	11.96	0.20	1.70%	11.61	12.06	18242	2180	1.02%
2025-12-17	11.75	11.76	-0.05	-0.42%	11.52	11.88	18341	2140	1.02%
2025-12-16	12.10	11.81	-0.23	-1.91%	11.74	12.12	18002	2129	1.00%
2025-12-15	11.97	12.04	0.01	0.08%	11.73	12.13	25007	2996	1.39%
2025-12-12	12.11	12.03	-0.03	-0.25%	11.94	12.19	20843	2517	1.16%