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
2025-12-16	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%
2025-12-11	12.27	12.06	-0.20	-1.63%	12.01	12.37	18888	2286	1.05%
2025-12-10	12.43	12.26	-0.11	-0.89%	12.18	12.43	16784	2060	0.94%
2025-12-09	12.51	12.37	-0.12	-0.96%	12.33	12.56	22751	2828	1.27%
2025-12-08	12.49	12.49	0.13	1.05%	12.44	12.61	14968	1875	0.83%
2025-12-05	12.26	12.36	0.12	0.98%	12.13	12.49	21843	2698	1.22%
2025-12-04	12.36	12.24	-0.12	-0.97%	12.17	12.44	15678	1923	0.87%
2025-12-03	12.43	12.36	0.07	0.57%	12.25	12.45	14583	1798	0.81%
2025-12-02	12.47	12.29	-0.14	-1.13%	12.25	12.49	23110	2845	1.29%
2025-12-01	12.58	12.43	-0.09	-0.72%	12.43	12.78	23696	2985	1.32%
2025-11-28	12.43	12.52	0.12	0.97%	12.32	12.53	12730	1583	0.71%
2025-11-27	12.29	12.40	0.15	1.22%	12.21	12.42	14509	1790	0.81%
2025-11-26	12.59	12.25	-0.14	-1.13%	12.16	12.59	18054	2220	1.01%
2025-11-25	12.45	12.39	0.03	0.24%	12.38	12.63	20256	2532	1.13%
2025-11-24	12.30	12.36	0.25	2.06%	12.00	12.43	21374	2619	1.19%
2025-11-21	12.59	12.11	-0.62	-4.87%	12.01	12.79	28724	3548	1.60%
2025-11-20	12.89	12.73	-0.11	-0.86%	12.63	12.93	15756	2008	0.88%
2025-11-19	13.32	12.84	-0.48	-3.60%	12.78	13.43	23555	3054	1.31%
2025-11-18	13.30	13.32	0.04	0.30%	13.13	13.39	24633	3272	1.37%
2025-11-17	13.42	13.28	-0.14	-1.04%	13.27	13.54	17483	2336	0.97%
2025-11-14	13.30	13.42	0.09	0.68%	13.22	13.54	23005	3089	1.28%
2025-11-13	13.34	13.33	0.10	0.76%	13.15	13.43	27804	3705	1.55%
2025-11-12	13.48	13.23	-0.32	-2.36%	13.17	13.54	29258	3894	1.63%
2025-11-11	13.37	13.55	0.23	1.73%	13.34	14.12	39340	5368	2.19%
2025-11-10	13.38	13.32	-0.01	-0.08%	13.25	13.45	24541	3274	1.37%
2025-11-07	13.45	13.33	-0.39	-2.84%	13.25	13.66	36720	4908	2.05%
2025-11-06	14.00	13.72	0.19	1.40%	13.57	14.00	48517	6666	2.70%
2025-11-05	13.06	13.53	0.34	2.58%	12.93	13.77	43184	5827	2.41%
2025-11-04	13.09	13.19	0.10	0.76%	12.98	13.23	21910	2872	1.22%
2025-11-03	13.03	13.09	0.18	1.39%	12.91	13.16	19166	2497	1.07%
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%