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
2026-05-21	14.12	13.44	-0.66	-4.68%	13.39	14.34	39238	5462	2.19%
2026-05-20	14.16	14.10	-0.12	-0.84%	13.91	14.25	19894	2797	1.11%
2026-05-19	14.19	14.22	0.03	0.21%	14.00	14.33	17596	2493	0.98%
2026-05-18	14.04	14.19	0.23	1.65%	13.90	14.24	21258	2993	1.19%
2026-05-15	14.20	13.96	-0.20	-1.41%	13.80	14.23	23059	3239	1.29%
2026-05-14	14.48	14.16	-0.23	-1.60%	14.07	14.49	30459	4329	1.70%
2026-05-13	14.38	14.39	0.09	0.63%	14.25	14.54	29087	4185	1.62%
2026-05-12	14.61	14.30	-0.30	-2.05%	14.28	14.68	29674	4290	1.65%
2026-05-11	14.55	14.60	0.04	0.27%	14.42	14.79	31408	4580	1.75%
2026-05-08	14.50	14.56	0.09	0.62%	14.39	14.56	26855	3890	1.50%
2026-05-07	14.37	14.47	0.13	0.91%	14.34	14.62	26433	3834	1.47%
2026-05-06	14.50	14.34	-0.12	-0.83%	14.18	14.60	35901	5174	2.00%
2026-04-30	14.36	14.46	0.12	0.84%	14.30	14.47	24802	3570	1.38%
2026-04-29	13.74	14.34	0.38	2.72%	13.70	14.45	35207	5021	1.96%
2026-04-28	13.84	13.96	0.05	0.36%	13.80	14.14	32901	4599	1.83%
2026-04-27	13.77	13.91	0.20	1.46%	13.56	13.96	28849	3981	1.61%
2026-04-24	13.70	13.71	-0.04	-0.29%	13.49	13.89	17816	2435	0.99%
2026-04-23	14.09	13.75	-0.41	-2.90%	13.71	14.16	23749	3288	1.32%
2026-04-22	13.83	14.16	0.33	2.39%	13.68	14.28	28622	4025	1.60%
2026-04-21	13.65	13.83	0.19	1.39%	13.49	13.93	31162	4289	1.74%
2026-04-20	13.47	13.64	0.15	1.11%	13.45	13.66	19008	2577	1.06%
2026-04-17	13.75	13.49	-0.14	-1.03%	13.46	13.75	20189	2731	1.13%
2026-04-16	13.38	13.63	0.27	2.02%	13.22	13.68	19688	2650	1.10%
2026-04-15	13.46	13.36	0.00	0.00%	13.31	13.57	21398	2872	1.19%
2026-04-14	13.50	13.36	0.02	0.15%	13.26	13.59	19147	2563	1.07%
2026-04-13	13.56	13.34	-0.22	-1.62%	13.24	13.61	21596	2888	1.20%
2026-04-10	13.61	13.56	0.05	0.37%	13.48	13.75	24028	3269	1.34%
2026-04-09	13.78	13.51	-0.30	-2.17%	13.44	13.81	17642	2400	0.98%
2026-04-08	13.48	13.81	0.63	4.78%	13.48	13.85	28078	3846	1.57%
2026-04-07	12.79	13.18	0.40	3.13%	12.73	13.35	30416	3974	1.70%
2026-04-03	13.03	12.78	-0.40	-3.03%	12.72	13.19	24091	3102	1.34%
2026-04-02	13.50	13.18	-0.34	-2.51%	13.06	13.58	21050	2795	1.17%
2026-04-01	13.51	13.52	0.26	1.96%	13.34	13.60	24031	3232	1.34%
2026-03-31	13.49	13.26	-0.25	-1.85%	13.21	13.70	22483	3024	1.25%
2026-03-30	13.29	13.51	0.00	0.00%	13.18	13.62	20679	2768	1.15%
2026-03-27	13.29	13.51	0.23	1.73%	13.16	13.58	19256	2576	1.07%
2026-03-26	13.55	13.28	-0.27	-1.99%	13.18	13.70	21761	2909	1.21%
2026-03-25	13.33	13.55	0.30	2.26%	13.32	13.66	35257	4769	1.97%
2026-03-24	12.86	13.25	0.76	6.08%	12.64	13.28	44756	5808	2.50%
2026-03-23	13.30	12.49	-1.05	-7.75%	12.30	13.35	52392	6741	2.92%
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%