西磁科技 (836961) - 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	40.360	39.820	-0.310	-0.77%	39.710	40.620	11704	4682	3.12%
2025-07-31	40.900	40.130	-1.130	-2.74%	39.900	41.210	21199	8599	5.65%
2025-07-30	41.480	41.260	-0.020	-0.05%	40.400	41.660	23281	9562	6.21%
2025-07-29	42.500	41.280	-0.860	-2.04%	41.010	42.590	22808	9457	6.08%
2025-07-28	42.340	42.140	-0.360	-0.85%	41.710	42.900	24678	10425	6.58%
2025-07-25	42.730	42.500	-1.100	-2.52%	42.110	43.330	33485	14267	8.93%
2025-07-24	41.370	43.600	1.990	4.78%	41.030	44.420	52771	22840	14.08%
2025-07-23	42.390	41.610	-0.770	-1.82%	41.490	43.590	34196	14539	9.12%
2025-07-22	42.810	42.380	-0.930	-2.15%	42.100	43.150	36512	15504	9.74%
2025-07-21	42.790	43.310	-0.550	-1.25%	42.600	44.680	42435	18462	11.32%
2025-07-18	42.350	43.860	1.060	2.48%	42.330	46.650	62899	27960	16.78%
2025-07-17	43.200	42.800	-1.330	-3.01%	42.200	43.500	38478	16417	10.26%
2025-07-16	43.570	44.130	0.750	1.73%	42.500	44.600	45318	19841	12.09%
2025-07-15	43.420	43.380	0.380	0.88%	42.600	44.890	44080	19246	11.76%
2025-07-14	45.000	43.000	-1.990	-4.42%	42.800	46.460	61415	27052	16.38%
2025-07-11	41.800	44.990	4.610	11.42%	41.640	48.200	100637	44963	26.84%
2025-07-10	39.990	40.380	1.190	3.04%	39.250	41.490	43860	17746	11.70%
2025-07-09	40.800	39.190	-2.010	-4.88%	39.000	40.900	30691	12226	8.19%
2025-07-08	40.700	41.200	0.530	1.30%	40.510	41.780	26927	11113	7.18%
2025-07-07	40.180	40.670	0.740	1.85%	39.300	41.290	23733	9611	6.33%
2025-07-04	42.290	39.930	-2.120	-5.04%	39.900	42.290	28558	11544	7.62%
2025-07-03	41.820	42.050	0.230	0.55%	41.590	42.840	21400	9017	5.71%
2025-07-02	42.000	41.820	-0.400	-0.95%	41.820	43.320	27910	11858	7.44%
2025-07-01	42.300	42.220	-0.910	-2.11%	41.800	43.120	32848	13892	8.76%
2025-06-30	40.920	43.130	1.870	4.53%	40.410	43.990	60580	25495	16.16%
2025-06-27	40.400	41.260	1.320	3.30%	40.210	41.850	45629	18773	12.17%
2025-06-26	40.880	39.940	-0.940	-2.30%	39.900	40.880	25531	10291	6.81%
2025-06-25	41.140	40.880	-0.270	-0.66%	40.250	41.480	32304	13163	8.62%
2025-06-24	40.640	41.150	0.780	1.93%	39.800	41.570	34313	13976	9.15%
2025-06-23	39.050	40.370	0.920	2.33%	38.800	40.500	29679	11805	7.92%
2025-06-20	40.490	39.450	0.050	0.13%	39.420	40.780	30519	12228	8.14%
2025-06-19	40.500	39.400	-0.930	-2.31%	39.180	40.820	29413	11744	7.85%
2025-06-18	42.700	40.330	-3.680	-8.36%	40.180	43.340	55822	23115	14.94%
2025-06-17	44.700	44.010	-1.490	-3.27%	44.000	46.740	51418	23129	13.76%
2025-06-16	43.850	45.500	-0.670	-1.45%	43.170	47.580	66212	30002	17.72%
2025-06-13	44.310	46.170	1.020	2.26%	43.790	49.940	93415	43746	25.00%
2025-06-12	45.000	45.150	-2.000	-4.24%	43.150	47.200	93422	41920	25.00%
2025-06-11	39.860	47.150	5.480	13.15%	39.600	53.000	137491	62334	36.79%
2025-06-10	40.400	41.670	3.020	7.81%	39.050	44.360	101591	41911	27.19%
2025-06-09	37.880	38.650	2.090	5.72%	37.080	40.500	63494	24677	16.99%
2025-06-06	36.720	36.700	-0.290	-0.78%	36.440	37.770	27918	10315	7.47%
2025-06-05	37.810	36.990	-0.700	-1.86%	36.830	39.090	44212	16706	11.83%
2025-06-04	36.590	37.690	1.310	3.60%	36.160	38.680	48854	18405	13.07%
2025-06-03	35.200	36.380	1.270	3.62%	35.200	37.800	31695	11536	8.48%
2025-05-30	35.130	35.110	-0.350	-0.99%	34.890	35.890	10947	3863	2.93%
2025-05-29	34.660	35.460	1.070	3.11%	34.660	35.530	15534	5482	4.16%
2025-05-28	35.150	34.390	-0.760	-2.16%	34.300	35.440	13095	4552	3.50%
2025-05-27	35.800	35.150	-0.450	-1.26%	35.080	35.830	9643	3412	2.58%
2025-05-26	35.270	35.600	0.650	1.86%	34.670	35.790	12391	4367	3.32%
2025-05-23	35.400	34.950	-0.450	-1.27%	34.800	36.160	15902	5639	4.26%
2025-05-22	38.000	35.400	-2.600	-6.84%	35.360	38.080	31057	11323	8.31%
2025-05-21	38.550	38.000	-0.990	-2.54%	37.750	39.120	23844	9129	6.38%
2025-05-20	37.310	38.990	1.230	3.26%	37.310	39.680	36751	14165	9.83%
2025-05-19	38.000	37.760	-0.440	-1.15%	37.260	38.750	24230	9224	6.48%
2025-05-16	38.300	38.200	-1.350	-3.41%	37.970	39.700	39111	15117	10.47%
2025-05-15	38.840	39.550	0.830	2.14%	38.170	42.650	73001	29425	19.53%
2025-05-14	37.280	38.720	1.770	4.79%	36.860	39.850	50036	19356	13.39%
2025-05-13	38.280	36.950	-1.140	-2.99%	36.940	38.490	22464	8453	6.01%
2025-05-12	37.100	38.090	0.290	0.77%	36.870	38.690	29368	11104	7.86%
2025-05-09	38.000	37.800	-0.300	-0.79%	37.080	39.300	36023	13755	9.64%
2025-05-08	37.470	38.100	0.370	0.98%	37.110	38.330	29130	10983	7.80%
2025-05-07	37.400	37.730	-1.560	-3.97%	36.940	38.730	48265	18262	12.92%
2025-05-06	35.000	39.290	5.550	16.45%	34.950	40.180	70531	26852	18.87%
2025-04-30	33.380	33.740	0.850	2.58%	33.060	33.980	18372	6145	4.92%
2025-04-29	33.790	32.890	-1.300	-3.80%	32.840	34.490	22346	7497	5.98%
2025-04-28	34.580	34.190	-0.640	-1.84%	34.030	35.560	14864	5199	3.98%
2025-04-25	34.950	34.830	0.010	0.03%	34.350	35.780	13989	4898	3.74%
2025-04-24	37.710	34.820	-2.590	-6.92%	33.680	37.720	28577	10240	7.65%