西子洁能(002534)股票行情 西子洁能股票行情 002534股票行情_爱股网
西子洁能(002534)股票行情
西子洁能(002534)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-24 | 16.50 | 16.53 | 0.01 | 0.06% | 16.28 | 16.77 | 126318 | 20825.14 | 1.53% |
| 2025-10-23 | 16.15 | 16.52 | 0.28 | 1.72% | 15.80 | 16.59 | 139061 | 22608.91 | 1.69% |
| 2025-10-22 | 16.34 | 16.24 | -0.24 | -1.46% | 15.92 | 16.43 | 107935 | 17472.76 | 1.31% |
| 2025-10-21 | 16.44 | 16.48 | 0.04 | 0.24% | 16.33 | 16.69 | 132071 | 21767.39 | 1.60% |
| 2025-10-20 | 16.54 | 16.44 | 0.28 | 1.73% | 16.18 | 16.75 | 178396 | 29329.89 | 2.16% |
| 2025-10-17 | 17.21 | 16.16 | -1.12 | -6.48% | 16.11 | 17.33 | 260853 | 43320.15 | 3.16% |
| 2025-10-16 | 17.98 | 17.28 | -0.72 | -4.00% | 17.23 | 18.04 | 216835 | 37825.25 | 2.63% |
| 2025-10-15 | 17.90 | 18.00 | 0.20 | 1.12% | 17.61 | 18.46 | 296963 | 53708.56 | 3.60% |
| 2025-10-14 | 18.74 | 17.80 | -0.42 | -2.31% | 17.33 | 19.26 | 437813 | 80648.27 | 5.31% |
| 2025-10-13 | 16.47 | 18.22 | 0.67 | 3.82% | 16.47 | 18.52 | 378082 | 67901.02 | 4.58% |
| 2025-10-10 | 17.62 | 17.55 | -0.25 | -1.40% | 17.32 | 18.20 | 337532 | 60018.78 | 4.09% |
| 2025-10-09 | 17.79 | 17.80 | 0.85 | 5.01% | 17.30 | 18.47 | 465435 | 83055.77 | 5.64% |
| 2025-09-30 | 16.73 | 16.95 | 0.09 | 0.53% | 16.52 | 17.47 | 439591 | 75222.49 | 5.33% |
| 2025-09-29 | 15.38 | 16.86 | 1.53 | 9.98% | 15.37 | 16.86 | 275667 | 45170.70 | 3.34% |
| 2025-09-26 | 15.69 | 15.33 | -0.35 | -2.23% | 15.25 | 16.03 | 284300 | 44311.50 | 3.45% |
| 2025-09-25 | 14.60 | 15.68 | 0.50 | 3.29% | 14.56 | 16.17 | 581260 | 88065.20 | 7.05% |
| 2025-09-24 | 17.30 | 15.18 | -1.09 | -6.70% | 15.17 | 17.68 | 707166 | 114228.79 | 9.77% |
| 2025-09-23 | 16.22 | 16.27 | -0.10 | -0.61% | 15.93 | 16.57 | 274125 | 44436.61 | 3.79% |
| 2025-09-22 | 15.57 | 16.37 | 0.76 | 4.87% | 15.47 | 16.67 | 408869 | 66495.95 | 5.65% |
| 2025-09-19 | 14.70 | 15.61 | 0.85 | 5.76% | 14.60 | 15.97 | 350055 | 54005.16 | 4.84% |
| 2025-09-18 | 15.06 | 14.76 | -0.30 | -1.99% | 14.55 | 15.18 | 250301 | 37195.31 | 3.46% |
| 2025-09-17 | 15.32 | 15.06 | -0.18 | -1.18% | 14.88 | 15.40 | 332010 | 50215.38 | 4.59% |
| 2025-09-16 | 15.14 | 15.24 | 0.10 | 0.66% | 14.94 | 15.80 | 450982 | 69534.85 | 6.23% |
| 2025-09-15 | 14.52 | 15.14 | 0.45 | 3.06% | 14.43 | 15.54 | 569065 | 85571.73 | 7.86% |
| 2025-09-12 | 14.20 | 14.69 | 0.56 | 3.96% | 14.14 | 14.94 | 373258 | 54615.81 | 5.16% |
| 2025-09-11 | 13.93 | 14.13 | 0.24 | 1.73% | 13.68 | 14.28 | 246803 | 34647.23 | 3.41% |
| 2025-09-10 | 13.60 | 13.89 | 0.29 | 2.13% | 13.51 | 14.09 | 293814 | 40604.37 | 4.06% |
| 2025-09-09 | 14.00 | 13.60 | -0.52 | -3.68% | 13.54 | 14.12 | 285382 | 39359.61 | 3.94% |
| 2025-09-08 | 14.08 | 14.12 | 0.05 | 0.36% | 13.76 | 14.38 | 455111 | 64230.29 | 6.29% |
| 2025-09-05 | 12.77 | 14.07 | 1.28 | 10.01% | 12.76 | 14.07 | 287548 | 38866.09 | 3.97% |
| 2025-09-04 | 13.02 | 12.79 | -0.21 | -1.62% | 12.53 | 13.35 | 261669 | 33816.29 | 3.61% |
| 2025-09-03 | 13.37 | 13.00 | -0.41 | -3.06% | 12.96 | 13.49 | 171062 | 22604.75 | 2.36% |
| 2025-09-02 | 13.51 | 13.41 | -0.20 | -1.47% | 13.34 | 13.88 | 290928 | 39449.24 | 4.02% |
| 2025-09-01 | 13.50 | 13.61 | -0.34 | -2.44% | 13.14 | 13.70 | 266785 | 35763.05 | 3.69% |
| 2025-08-29 | 14.02 | 13.95 | -0.37 | -2.58% | 13.60 | 14.18 | 161475 | 22493.56 | 2.23% |
| 2025-08-28 | 14.55 | 14.32 | -0.32 | -2.19% | 13.94 | 14.72 | 166457 | 23790.15 | 2.30% |
| 2025-08-27 | 14.91 | 14.64 | -0.24 | -1.61% | 14.57 | 15.10 | 152889 | 22671.79 | 2.11% |
| 2025-08-26 | 15.45 | 14.88 | -0.57 | -3.69% | 14.79 | 15.55 | 162142 | 24511.00 | 2.24% |
| 2025-08-25 | 15.56 | 15.45 | -0.01 | -0.06% | 15.32 | 15.76 | 117802 | 18281.15 | 1.63% |
| 2025-08-22 | 15.60 | 15.46 | -0.16 | -1.02% | 15.42 | 15.80 | 97867 | 15220.73 | 1.35% |
| 2025-08-21 | 16.12 | 15.62 | -0.51 | -3.16% | 15.57 | 16.29 | 131375 | 20709.92 | 1.81% |
| 2025-08-20 | 16.15 | 16.13 | 0.12 | 0.75% | 15.80 | 16.50 | 132374 | 21348.27 | 1.83% |
| 2025-08-19 | 16.00 | 16.01 | 0.01 | 0.06% | 15.75 | 16.40 | 195235 | 31240.20 | 2.70% |
| 2025-08-18 | 14.81 | 16.00 | 0.91 | 6.03% | 14.51 | 16.33 | 342719 | 52639.08 | 4.73% |
| 2025-08-15 | 14.55 | 15.09 | 0.62 | 4.28% | 14.47 | 15.14 | 194247 | 28814.22 | 2.68% |
| 2025-08-14 | 14.40 | 14.47 | 0.09 | 0.63% | 14.22 | 14.88 | 180729 | 26312.54 | 2.50% |
| 2025-08-13 | 14.45 | 14.38 | -0.14 | -0.96% | 14.31 | 14.75 | 188645 | 27267.84 | 2.61% |
| 2025-08-12 | 14.35 | 14.52 | -0.01 | -0.07% | 14.31 | 14.90 | 184690 | 26829.13 | 2.55% |
| 2025-08-11 | 13.90 | 14.53 | 0.52 | 3.71% | 13.62 | 14.60 | 294272 | 41484.74 | 4.04% |
| 2025-08-08 | 14.25 | 14.01 | 0.24 | 1.74% | 13.70 | 14.27 | 276985 | 38747.82 | 3.80% |
| 2025-08-07 | 13.50 | 13.77 | 0.55 | 4.16% | 13.23 | 14.22 | 310928 | 42865.86 | 4.27% |
| 2025-08-06 | 13.58 | 13.22 | 0.08 | 0.61% | 13.17 | 13.67 | 201053 | 26737.89 | 2.76% |
| 2025-08-05 | 12.75 | 13.14 | 0.39 | 3.06% | 12.69 | 13.27 | 223942 | 29141.23 | 3.08% |
| 2025-08-04 | 12.68 | 12.75 | -0.02 | -0.16% | 12.53 | 12.79 | 82231 | 10445.19 | 1.13% |
| 2025-08-01 | 12.68 | 12.77 | 0.17 | 1.35% | 12.55 | 12.95 | 143845 | 18320.85 | 1.98% |
| 2025-07-31 | 12.63 | 12.60 | -0.14 | -1.10% | 12.52 | 12.72 | 137664 | 17379.22 | 1.89% |
| 2025-07-30 | 12.59 | 12.74 | 0.03 | 0.24% | 12.39 | 12.75 | 184586 | 23249.36 | 2.54% |
| 2025-07-29 | 12.77 | 12.71 | -0.20 | -1.55% | 12.48 | 12.83 | 215919 | 27284.30 | 2.97% |
| 2025-07-28 | 12.58 | 12.91 | 0.26 | 2.06% | 12.45 | 13.34 | 302932 | 39032.19 | 4.16% |
| 2025-07-25 | 13.51 | 12.65 | -0.56 | -4.24% | 12.65 | 13.63 | 390254 | 50541.88 | 5.36% |
| 2025-07-24 | 13.00 | 13.21 | -1.19 | -8.26% | 12.98 | 13.68 | 589304 | 78334.70 | 8.09% |
| 2025-07-23 | 15.10 | 14.40 | 0.46 | 3.30% | 14.27 | 15.33 | 810448 | 121372.89 | 11.13% |
| 2025-07-22 | 13.50 | 13.94 | 1.27 | 10.02% | 12.80 | 13.94 | 434686 | 58527.87 | 5.97% |
| 2025-07-21 | 11.54 | 12.67 | 1.15 | 9.98% | 11.53 | 12.67 | 153644 | 18785.13 | 2.11% |
| 2025-07-18 | 11.56 | 11.52 | -0.02 | -0.17% | 11.45 | 11.60 | 36080 | 4143.98 | 0.50% |
| 2025-07-17 | 11.56 | 11.54 | -0.03 | -0.26% | 11.47 | 11.57 | 40088 | 4613.35 | 0.55% |
| 2025-07-16 | 11.50 | 11.57 | 0.09 | 0.78% | 11.43 | 11.58 | 36869 | 4246.70 | 0.51% |
| 2025-07-15 | 11.68 | 11.48 | -0.19 | -1.63% | 11.40 | 11.75 | 61471 | 7097.13 | 0.84% |
| 2025-07-14 | 11.69 | 11.67 | 0.02 | 0.17% | 11.58 | 11.78 | 53725 | 6286.90 | 0.74% |
| 2025-07-11 | 11.90 | 11.65 | -0.16 | -1.35% | 11.60 | 11.97 | 94123 | 11038.50 | 1.29% |
| 2025-07-10 | 11.77 | 11.81 | 0.00 | 0.00% | 11.74 | 11.86 | 46625 | 5498.34 | 0.64% |
| 2025-07-09 | 11.79 | 11.81 | 0.01 | 0.08% | 11.77 | 11.93 | 70097 | 8300.74 | 0.96% |
| 2025-07-08 | 11.82 | 11.80 | 0.00 | 0.00% | 11.69 | 11.85 | 71093 | 8370.91 | 0.98% |
| 2025-07-07 | 11.51 | 11.80 | 0.29 | 2.52% | 11.45 | 11.90 | 90969 | 10654.04 | 1.25% |
| 2025-07-04 | 11.50 | 11.51 | -0.04 | -0.35% | 11.45 | 11.72 | 62961 | 7283.44 | 0.86% |
| 2025-07-03 | 11.55 | 11.55 | 0.00 | 0.00% | 11.45 | 11.65 | 50844 | 5852.10 | 0.70% |
| 2025-07-02 | 11.37 | 11.55 | 0.19 | 1.67% | 11.27 | 11.65 | 105183 | 12097.50 | 1.44% |
| 2025-07-01 | 11.24 | 11.36 | 0.12 | 1.07% | 11.13 | 11.40 | 56237 | 6315.78 | 0.77% |
| 2025-06-30 | 11.11 | 11.24 | 0.11 | 0.99% | 11.10 | 11.27 | 48827 | 5473.80 | 0.67% |
| 2025-06-27 | 11.22 | 11.13 | -0.09 | -0.80% | 11.00 | 11.27 | 88068 | 9790.30 | 1.21% |
深证大盘股票行情在线 K线走势图
西子洁能(002534)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
