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
2025-08-01	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%
2025-06-06	11.78	11.86	0.11	0.94%	11.70	11.91	23409	2765	1.30%
2025-06-05	11.55	11.75	0.25	2.17%	11.55	11.83	30905	3608	1.72%
2025-06-04	11.35	11.50	0.06	0.52%	11.35	11.58	13754	1580	0.77%
2025-06-03	11.22	11.44	0.17	1.51%	11.16	11.51	25302	2885	1.41%
2025-05-30	11.34	11.27	-0.17	-1.49%	11.22	11.47	14524	1640	0.81%
2025-05-29	11.27	11.44	0.19	1.69%	11.20	11.50	20012	2287	1.12%
2025-05-28	11.26	11.25	-0.04	-0.35%	11.20	11.45	13486	1525	0.75%
2025-05-27	11.22	11.29	0.04	0.36%	11.13	11.33	12714	1431	0.71%
2025-05-26	11.20	11.25	0.11	0.99%	11.11	11.31	12805	1438	0.71%
2025-05-23	11.24	11.14	-0.07	-0.62%	11.11	11.40	23518	2640	1.31%
2025-05-22	11.38	11.21	-0.20	-1.75%	11.20	11.61	19482	2217	1.09%
2025-05-21	11.57	11.41	-0.17	-1.47%	11.32	11.57	13566	1549	0.76%
2025-05-20	11.42	11.58	0.16	1.40%	11.35	11.58	16256	1866	0.91%
2025-05-19	11.33	11.42	0.06	0.53%	11.28	11.50	18242	2080	1.02%
2025-05-16	11.30	11.36	0.08	0.71%	11.24	11.53	14619	1670	0.81%
2025-05-15	11.28	11.28	-0.03	-0.27%	11.18	11.38	12595	1419	0.70%
2025-05-14	11.40	11.31	-0.12	-1.05%	11.27	11.48	14203	1612	0.79%
2025-05-13	11.68	11.43	-0.13	-1.12%	11.40	11.70	16608	1906	0.93%
2025-05-12	11.56	11.56	0.08	0.70%	11.48	11.66	12020	1391	0.67%
2025-05-09	11.56	11.48	-0.06	-0.52%	11.40	11.70	15450	1773	0.86%
2025-05-08	11.31	11.54	0.18	1.58%	11.31	11.61	18683	2151	1.04%
2025-05-07	11.46	11.36	-0.01	-0.09%	11.30	11.77	24031	2763	1.34%
2025-05-06	11.20	11.37	0.28	2.52%	11.16	11.45	33128	3746	1.85%
2025-04-30	11.10	11.09	0.08	0.73%	11.01	11.20	19844	2205	1.11%
2025-04-29	10.81	11.01	0.15	1.38%	10.81	11.16	21708	2393	1.21%
2025-04-28	10.92	10.86	-0.07	-0.64%	10.73	10.98	18505	2009	1.03%
2025-04-25	11.00	10.93	-0.07	-0.64%	10.85	11.08	12852	1409	0.72%
2025-04-24	11.08	11.00	-0.12	-1.08%	10.91	11.17	13727	1515	0.77%