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
2025-09-16	39.310	38.970	-0.580	-1.47%	38.500	39.680	14921	5791	3.98%
2025-09-15	39.680	39.550	0.060	0.15%	39.020	40.190	14905	5894	3.98%
2025-09-12	39.410	39.490	-0.010	-0.03%	39.000	40.000	15037	5937	4.01%
2025-09-11	39.340	39.500	0.400	1.02%	38.810	39.900	15546	6127	4.15%
2025-09-10	39.230	39.100	-0.710	-1.78%	39.070	39.790	16597	6519	4.43%
2025-09-09	40.730	39.810	-1.390	-3.37%	39.760	41.090	22828	9182	6.09%
2025-09-08	42.210	41.200	-1.800	-4.19%	40.800	42.270	38208	15755	10.19%
2025-09-05	40.120	43.000	2.600	6.44%	40.000	43.000	56792	23623	15.15%
2025-09-04	38.830	40.400	1.020	2.59%	38.310	40.900	36499	14614	9.74%
2025-09-03	40.660	39.380	-0.420	-1.06%	39.000	41.190	32038	12949	8.55%
2025-09-02	39.950	39.800	0.250	0.63%	38.100	39.950	26492	10296	7.07%
2025-09-01	40.080	39.550	-0.420	-1.05%	39.300	40.450	20714	8179	5.53%
2025-08-29	40.510	39.970	-0.330	-0.82%	39.850	41.270	25676	10419	6.85%
2025-08-28	40.200	40.300	-0.300	-0.74%	39.150	41.700	29372	11865	7.83%
2025-08-27	40.490	40.600	0.300	0.74%	39.790	41.790	37698	15404	10.06%
2025-08-26	41.500	40.300	-2.040	-4.82%	40.200	41.970	37245	15143	9.93%
2025-08-25	41.220	42.340	1.130	2.74%	40.790	44.000	57192	24404	15.26%
2025-08-22	41.100	41.210	0.380	0.93%	40.900	42.000	24701	10250	6.59%
2025-08-21	41.300	40.830	-0.960	-2.30%	40.610	42.440	24401	10137	6.51%
2025-08-20	41.060	41.790	0.390	0.94%	40.920	42.760	30764	12875	8.21%
2025-08-19	40.880	41.400	0.240	0.58%	40.800	42.970	42894	17967	11.44%
2025-08-18	40.000	41.160	1.200	3.00%	39.930	41.600	35348	14482	9.43%
2025-08-15	39.400	39.960	0.680	1.73%	39.200	40.400	19021	7582	5.07%
2025-08-14	40.480	39.280	-0.880	-2.19%	39.250	40.490	24913	9903	6.65%
2025-08-13	40.130	40.160	0.070	0.17%	39.810	40.650	15316	6155	4.09%
2025-08-12	41.100	40.090	-1.310	-3.16%	39.910	41.140	24512	9860	6.54%
2025-08-11	41.200	41.400	0.050	0.12%	40.620	41.880	19622	8093	5.23%
2025-08-08	41.910	41.350	-1.540	-3.59%	41.150	43.000	31241	13065	8.33%
2025-08-07	41.100	42.890	2.170	5.33%	40.310	44.380	67924	28891	18.12%
2025-08-06	40.980	40.720	-0.160	-0.39%	40.170	40.980	15694	6368	4.19%
2025-08-05	41.100	40.880	0.150	0.37%	40.510	41.300	12301	5020	3.28%
2025-08-04	40.080	40.730	0.910	2.29%	39.800	40.900	13848	5594	3.69%
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%