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
2025-04-03	38.460	38.000	1.980	5.50%	36.980	40.460	73862	28501	19.77%
2025-04-02	35.530	36.020	0.080	0.22%	35.250	36.970	32297	11677	8.64%
2025-04-01	34.300	35.940	1.900	5.58%	34.020	36.500	35638	12618	9.54%
2025-03-31	35.500	34.040	-2.720	-7.40%	33.600	36.490	29221	10158	7.82%
2025-03-28	35.410	36.760	1.650	4.70%	33.470	36.850	44797	15829	11.99%
2025-03-27	35.270	35.110	-1.180	-3.25%	34.880	37.370	31108	11125	8.32%
2025-03-26	34.450	36.290	1.380	3.95%	34.450	37.860	45872	16834	12.28%
2025-03-25	34.480	34.910	0.540	1.57%	34.390	35.550	23432	8203	6.27%
2025-03-24	33.570	34.370	1.130	3.40%	32.810	34.470	20520	6892	5.49%
2025-03-21	35.480	33.240	-2.180	-6.15%	33.200	35.480	26383	9000	7.06%
2025-03-20	38.030	35.420	-3.580	-9.18%	35.020	38.900	40896	15105	10.94%
2025-03-19	40.800	39.000	-2.080	-5.06%	38.530	40.800	36561	14418	9.78%
2025-03-18	42.600	41.080	-1.340	-3.16%	40.800	42.770	32113	13334	8.59%
2025-03-17	41.500	42.420	1.070	2.59%	40.370	42.500	35522	14820	9.51%
2025-03-14	41.010	41.350	0.750	1.85%	40.180	41.950	41588	17116	11.13%
2025-03-13	41.120	40.600	-0.300	-0.73%	39.250	41.830	37139	14909	9.94%
2025-03-12	42.000	40.900	-2.350	-5.43%	40.770	43.190	55883	23330	14.95%
2025-03-11	39.190	43.250	3.650	9.22%	38.480	45.000	86661	36112	23.19%
2025-03-10	37.990	39.600	0.590	1.51%	37.990	39.750	48404	18878	12.95%
2025-03-07	37.500	39.010	1.420	3.78%	37.200	41.000	65854	25842	17.62%
2025-03-06	39.240	37.590	-1.790	-4.55%	37.030	39.240	53081	20188	14.20%
2025-03-05	38.080	39.380	0.180	0.46%	37.740	41.460	64887	25282	17.36%
2025-03-04	41.400	39.200	-2.160	-5.22%	38.220	41.410	71943	28345	19.25%
2025-03-03	36.990	41.360	5.320	14.76%	36.500	41.590	92167	35929	24.66%
2025-02-28	35.400	36.040	1.020	2.91%	34.340	37.620	74789	27066	20.01%
2025-02-27	34.330	35.020	0.870	2.55%	34.330	36.600	56493	20130	15.12%
2025-02-26	34.530	34.150	-0.150	-0.44%	33.800	34.780	30583	10457	8.18%
2025-02-25	35.010	34.300	-1.280	-3.60%	34.180	35.860	37314	12969	9.99%
2025-02-24	34.000	35.580	1.780	5.27%	33.350	35.580	50060	17463	13.40%
2025-02-21	33.110	33.800	-0.240	-0.71%	32.800	34.300	36990	12409	9.90%
2025-02-20	35.000	34.040	-0.450	-1.30%	34.000	36.600	64671	22944	17.31%
2025-02-19	32.570	34.490	2.030	6.25%	31.680	34.880	50808	17078	13.60%
2025-02-18	32.100	32.460	0.690	2.17%	31.400	33.770	32727	10642	8.76%
2025-02-17	31.360	31.770	0.370	1.18%	31.000	31.820	18786	5912	5.03%
2025-02-14	32.600	31.400	-1.220	-3.74%	31.360	33.200	26835	8582	7.18%
2025-02-13	34.800	32.620	-2.070	-5.97%	32.230	35.770	34069	11640	9.12%
2025-02-12	33.760	34.690	0.490	1.43%	33.740	34.900	33195	11416	8.88%
2025-02-11	34.400	34.200	0.390	1.15%	33.500	35.330	43958	15129	11.76%
2025-02-10	33.330	33.810	0.350	1.05%	33.000	33.980	31392	10504	8.40%
2025-02-07	32.550	33.460	0.530	1.61%	32.300	34.610	47700	15850	12.76%
2025-02-06	30.890	32.930	1.720	5.51%	30.610	33.780	41712	13442	11.16%
2025-02-05	29.640	31.210	2.070	7.10%	29.150	31.850	28456	8773	7.61%
2025-01-27	30.700	29.140	-1.810	-5.85%	28.900	31.270	17632	5288	4.72%
2025-01-24	30.300	30.950	-0.160	-0.51%	29.720	31.250	27961	8522	7.48%
2025-01-23	31.590	31.110	0.200	0.65%	30.900	32.950	32942	10510	8.82%
2025-01-22	32.000	30.910	-1.350	-4.18%	30.900	33.400	25254	8124	6.76%
2025-01-21	34.100	32.260	-1.740	-5.12%	32.060	34.130	30313	9904	8.11%
2025-01-20	35.060	34.000	-1.490	-4.20%	33.900	35.800	33817	11738	9.05%
2025-01-17	34.830	35.490	-0.060	-0.17%	34.800	36.500	38407	13707	10.28%
2025-01-16	34.830	35.550	-0.320	-0.89%	34.830	37.620	56197	20377	15.04%
2025-01-15	33.030	35.870	2.440	7.30%	32.810	37.000	61522	21649	16.46%
2025-01-14	31.330	33.430	2.370	7.63%	30.100	33.450	45830	14745	12.26%
2025-01-13	32.160	31.060	-3.140	-9.18%	31.000	34.400	40675	13320	19.72%
2025-01-10	34.600	34.200	-1.920	-5.32%	34.010	37.110	56189	19883	27.24%
2025-01-09	33.500	36.120	2.370	7.02%	33.300	37.770	69155	24556	33.53%
2025-01-08	34.860	33.750	-1.200	-3.43%	33.060	34.860	38198	12901	18.52%
2025-01-07	34.300	34.950	0.650	1.90%	33.010	36.470	56183	19523	27.24%
2025-01-06	31.000	34.300	1.970	6.09%	31.000	35.000	55925	18705	27.11%
2025-01-03	30.980	32.330	2.440	8.16%	30.520	33.770	59600	19156	28.90%
2025-01-02	28.320	29.890	2.190	7.91%	27.570	29.990	32183	9330	15.60%
2024-12-31	27.580	27.700	0.050	0.18%	27.510	29.230	17996	5097	8.73%
2024-12-30	29.600	27.650	-2.310	-7.71%	27.430	30.100	18139	5235	8.79%
2024-12-27	28.650	29.960	0.840	2.88%	28.510	30.500	27968	8250	13.56%
2024-12-26	27.000	29.120	1.900	6.98%	27.000	29.870	31357	8991	15.20%
2024-12-25	28.890	27.220	-1.910	-6.56%	27.220	29.700	15163	4251	7.35%