西磁科技 (920061) - 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
2026-08-20	17.500	17.320	0.090	0.52%	17.210	17.780	5639	983	1.43%
2026-08-19	18.000	17.230	-1.040	-5.69%	17.200	18.190	9489	1665	2.41%
2026-08-18	17.950	18.270	0.140	0.77%	17.830	18.280	10518	1906	2.67%
2026-08-17	18.000	18.130	0.050	0.28%	17.690	18.140	11933	2136	3.03%
2026-08-14	17.680	18.080	0.400	2.26%	17.680	18.660	19334	3506	4.91%
2026-08-13	18.330	17.680	-0.470	-2.59%	17.680	18.450	10333	1853	2.62%
2026-08-12	18.000	18.150	0.070	0.39%	17.930	18.500	12197	2216	3.10%
2026-08-11	18.510	18.080	-0.720	-3.83%	18.080	18.700	15375	2816	3.91%
2026-08-10	19.300	18.800	-0.770	-3.93%	18.570	19.810	27222	5164	6.92%
2026-08-07	18.600	19.570	0.320	1.66%	18.400	20.970	40977	8035	10.41%
2026-08-06	17.800	19.250	1.380	7.72%	17.620	19.820	38934	7292	9.89%
2026-08-05	17.600	17.870	1.190	7.13%	17.480	18.500	32324	5825	8.21%
2026-08-04	16.930	16.680	0.070	0.42%	16.500	16.930	6831	1137	1.74%
2026-08-03	16.760	16.610	0.110	0.67%	16.340	16.760	8279	1373	2.10%
2026-07-31	16.170	16.500	0.470	2.93%	16.170	16.520	10785	1768	2.74%
2026-07-30	16.420	16.030	-0.490	-2.97%	15.700	16.600	12322	1990	3.13%
2026-07-29	16.260	16.520	0.390	2.42%	15.900	16.680	7115	1162	1.81%
2026-07-28	15.800	16.130	0.230	1.45%	15.680	16.510	6461	1042	1.64%
2026-07-27	15.640	15.900	0.090	0.57%	15.640	16.060	6493	1030	1.65%
2026-07-24	16.050	15.810	-0.420	-2.59%	15.760	16.230	6912	1098	1.76%
2026-07-23	15.800	16.230	0.430	2.72%	15.520	16.250	8439	1351	2.14%
2026-07-22	16.000	15.800	-0.310	-1.92%	15.620	16.440	5658	909	1.44%
2026-07-21	15.810	16.110	0.510	3.27%	14.730	16.200	9990	1546	2.54%
2026-07-20	16.410	15.600	-0.750	-4.59%	15.290	16.790	9481	1520	2.41%
2026-07-17	16.860	16.350	-0.280	-1.68%	16.210	16.970	7896	1316	2.01%
2026-07-16	16.400	16.630	0.060	0.36%	16.320	16.920	5827	971	1.48%
2026-07-15	16.900	16.570	-0.020	-0.12%	16.410	17.000	6840	1145	1.74%
2026-07-14	16.140	16.590	0.570	3.56%	16.020	16.660	9579	1565	2.43%
2026-07-13	18.000	16.020	-1.990	-11.05%	15.960	18.110	18780	3129	4.77%
2026-07-10	17.810	18.010	0.140	0.78%	17.760	18.490	10706	1942	2.72%
2026-07-09	18.720	17.870	-0.820	-4.39%	17.420	18.950	14327	2566	3.64%
2026-07-08	19.690	18.690	-1.060	-5.37%	18.690	19.720	9843	1879	2.50%
2026-07-07	20.050	19.750	-0.400	-1.99%	19.730	20.480	5638	1129	1.43%
2026-07-06	21.300	20.150	-1.080	-5.09%	20.050	21.400	9676	1996	2.46%
2026-07-03	21.000	21.230	0.230	1.10%	20.790	21.400	12433	2618	3.16%
2026-07-02	20.430	21.000	0.570	2.79%	20.260	21.820	17467	3702	4.44%
2026-07-01	20.360	20.430	0.050	0.25%	19.950	20.580	10837	2196	2.75%
2026-06-30	20.230	20.380	-0.010	-0.05%	20.140	20.760	8624	1764	2.19%
2026-06-29	21.220	20.390	-1.240	-5.73%	20.010	21.500	13053	2679	3.32%
2026-06-26	22.660	21.630	-1.450	-6.28%	21.480	22.820	13122	2884	3.33%
2026-06-25	23.070	23.080	-0.010	-0.04%	22.020	23.790	15392	3500	3.91%
2026-06-24	23.810	23.090	-1.220	-5.02%	22.500	23.860	19181	4435	4.87%
2026-06-23	24.910	24.310	-0.980	-3.88%	23.960	25.020	26799	6537	6.81%
2026-06-22	23.200	25.290	1.800	7.66%	23.080	25.290	34995	8536	8.89%
2026-06-18	22.220	23.490	1.110	4.96%	22.220	24.570	25117	5874	6.38%
2026-06-17	23.010	22.380	-1.220	-5.17%	22.130	23.400	21175	4829	5.38%
2026-06-16	22.380	23.600	1.210	5.40%	22.160	24.400	27779	6527	7.06%
2026-06-15	22.000	22.390	0.310	1.40%	21.900	22.960	11562	2592	2.94%
2026-06-12	21.500	22.080	0.800	3.76%	21.430	23.620	18886	4275	4.80%
2026-06-11	22.690	21.280	-1.770	-7.68%	21.040	23.010	15422	3377	3.92%
2026-06-10	23.150	23.050	-0.540	-2.29%	22.860	24.360	15745	3681	4.00%
2026-06-09	23.000	23.590	0.680	2.97%	22.990	23.930	15083	3547	3.83%
2026-06-08	22.440	22.910	-0.190	-0.82%	22.400	23.850	14257	3310	3.62%
2026-06-05	21.660	23.100	0.760	3.40%	21.660	24.000	17059	3907	4.33%
2026-06-04	23.110	22.340	-1.280	-5.42%	22.220	23.350	17956	4064	4.56%
2026-06-03	23.280	23.620	0.330	1.42%	22.860	23.670	13630	3191	3.46%
2026-06-02	22.260	23.290	0.910	4.07%	22.130	23.300	11185	2560	2.84%
2026-06-01	21.950	22.380	0.410	1.87%	21.760	22.490	6616	1470	1.68%
2026-05-29	22.980	21.970	-1.190	-5.14%	21.900	23.100	9547	2139	2.43%
2026-05-28	21.960	23.160	1.160	5.27%	21.940	23.380	14026	3180	3.56%
2026-05-27	23.400	22.000	-0.980	-4.26%	21.700	23.400	9688	2160	2.46%
2026-05-26	23.530	22.980	-0.740	-3.12%	22.800	24.240	10038	2343	2.55%
2026-05-25	24.500	23.720	-0.440	-1.82%	23.260	24.500	11305	2685	2.87%
2026-05-22	24.220	24.160	-0.140	-0.58%	23.910	24.800	9937	2412	2.52%
2026-05-21	24.620	24.300	-0.370	-1.50%	24.030	25.390	12341	3063	3.14%
2026-05-20	25.250	24.670	-0.600	-2.37%	24.300	25.640	13346	3317	3.39%
2026-05-19	25.490	25.340	-0.290	-1.13%	25.280	25.910	9648	2460	2.45%
2026-05-18	26.400	25.630	-1.450	-5.35%	25.000	26.400	16788	4304	4.26%
2026-05-15	26.550	27.080	0.410	1.54%	26.230	28.560	23073	6266	5.86%
2026-05-14	27.790	26.670	-1.210	-4.34%	26.670	28.290	18462	5063	4.69%
2026-05-13	27.550	27.880	-0.370	-1.31%	27.410	28.690	19986	5593	5.08%