西菱动力(300733)股票行情 西菱动力股票行情 300733股票行情_爱股网
西菱动力(300733)股票行情
西菱动力(300733)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 |
|---|
| 2025-10-27 | 18.96 | 18.90 | 0.24 | 1.29% | 18.57 | 19.05 | 54936 | 10360.96 | 2.44% | 0.00 |
| 2025-10-24 | 18.27 | 18.66 | 0.41 | 2.25% | 18.27 | 18.74 | 51420 | 9538.07 | 2.28% | 2.00 |
| 2025-10-23 | 18.31 | 18.25 | -0.12 | -0.65% | 18.07 | 18.61 | 35392 | 6461.17 | 1.57% | 0.00 |
| 2025-10-22 | 18.42 | 18.37 | -0.05 | -0.27% | 18.30 | 18.77 | 33613 | 6229.76 | 1.49% | 0.00 |
| 2025-10-21 | 18.37 | 18.42 | 0.06 | 0.33% | 18.25 | 18.52 | 30702 | 5654.21 | 1.36% | 0.00 |
| 2025-10-20 | 18.49 | 18.36 | 0.22 | 1.21% | 18.20 | 18.54 | 29248 | 5380.39 | 1.30% | 0.00 |
| 2025-10-17 | 18.47 | 18.14 | -0.33 | -1.79% | 18.00 | 18.73 | 44506 | 8157.76 | 1.97% | 0.00 |
| 2025-10-16 | 18.78 | 18.47 | -0.33 | -1.76% | 18.38 | 18.82 | 31174 | 5786.89 | 1.38% | 0.00 |
| 2025-10-15 | 18.28 | 18.80 | 0.54 | 2.96% | 18.10 | 18.80 | 48152 | 8915.49 | 2.14% | 0.00 |
| 2025-10-14 | 18.67 | 18.26 | -0.38 | -2.04% | 18.19 | 18.94 | 49791 | 9230.43 | 2.21% | 0.00 |
| 2025-10-13 | 18.12 | 18.64 | -0.17 | -0.90% | 17.58 | 18.81 | 49999 | 9176.22 | 2.22% | 0.00 |
| 2025-10-10 | 18.80 | 18.81 | 0.02 | 0.11% | 18.78 | 19.24 | 49163 | 9310.82 | 2.18% | 10.00 |
| 2025-10-09 | 19.20 | 18.79 | -0.31 | -1.62% | 18.76 | 19.27 | 64130 | 12118.10 | 2.84% | 0.00 |
| 2025-09-30 | 19.12 | 19.10 | 0.01 | 0.05% | 19.07 | 19.45 | 42429 | 8154.64 | 1.88% | 0.00 |
| 2025-09-29 | 19.23 | 19.09 | -0.14 | -0.73% | 18.82 | 19.39 | 53761 | 10245.80 | 2.38% | 0.00 |
| 2025-09-26 | 19.42 | 19.23 | -0.17 | -0.88% | 19.23 | 19.89 | 44203 | 8638.28 | 1.96% | 0.00 |
| 2025-09-25 | 19.70 | 19.40 | -0.42 | -2.12% | 19.39 | 19.98 | 52692 | 10337.11 | 2.34% | 0.00 |
| 2025-09-24 | 19.52 | 19.82 | 0.13 | 0.66% | 19.39 | 19.87 | 39271 | 7749.77 | 1.74% | 0.00 |
| 2025-09-23 | 19.76 | 19.69 | -0.20 | -1.01% | 19.20 | 19.88 | 64849 | 12635.05 | 2.88% | 0.00 |
| 2025-09-22 | 20.20 | 19.89 | -0.46 | -2.26% | 19.68 | 20.32 | 57486 | 11482.96 | 2.55% | 0.00 |
| 2025-09-19 | 20.31 | 20.35 | -0.02 | -0.10% | 20.00 | 20.50 | 69802 | 14087.32 | 3.10% | 6.00 |
| 2025-09-18 | 20.71 | 20.37 | -0.41 | -1.97% | 20.07 | 21.21 | 118629 | 24581.41 | 5.26% | 0.00 |
| 2025-09-17 | 20.09 | 20.78 | 0.18 | 0.87% | 20.09 | 21.02 | 114666 | 23847.85 | 5.09% | 0.00 |
| 2025-09-16 | 19.81 | 20.60 | 0.78 | 3.94% | 19.80 | 20.84 | 114099 | 23145.15 | 5.06% | 0.00 |
| 2025-09-15 | 19.60 | 19.82 | 0.11 | 0.56% | 19.51 | 20.29 | 79271 | 15785.31 | 3.52% | 0.00 |
| 2025-09-12 | 20.15 | 19.71 | -0.43 | -2.14% | 19.70 | 20.22 | 81778 | 16278.12 | 3.63% | 0.00 |
| 2025-09-11 | 19.90 | 20.14 | 0.14 | 0.70% | 19.48 | 20.18 | 92425 | 18351.53 | 4.10% | 0.00 |
| 2025-09-10 | 20.41 | 20.00 | -0.86 | -4.12% | 19.88 | 20.70 | 141313 | 28536.36 | 6.27% | 0.00 |
| 2025-09-09 | 19.46 | 20.86 | 1.33 | 6.81% | 19.40 | 21.20 | 217304 | 44456.72 | 9.64% | 10.00 |
| 2025-09-08 | 19.05 | 19.53 | 0.34 | 1.77% | 19.05 | 19.67 | 62130 | 12075.05 | 2.76% | 0.00 |
| 2025-09-05 | 19.14 | 19.19 | 0.05 | 0.26% | 18.88 | 19.31 | 76908 | 14704.90 | 3.41% | 0.00 |
| 2025-09-04 | 19.56 | 19.14 | -0.39 | -2.00% | 18.75 | 19.78 | 74581 | 14439.57 | 3.31% | 0.00 |
| 2025-09-03 | 20.30 | 19.53 | -0.78 | -3.84% | 19.42 | 20.46 | 84412 | 16761.72 | 3.74% | 42.00 |
| 2025-09-02 | 20.70 | 20.31 | -0.56 | -2.68% | 19.88 | 20.79 | 103211 | 20910.91 | 4.58% | 0.00 |
| 2025-09-01 | 20.60 | 20.87 | 0.20 | 0.97% | 20.22 | 20.92 | 99796 | 20580.12 | 4.43% | 0.00 |
| 2025-08-29 | 20.56 | 20.67 | 0.07 | 0.34% | 20.13 | 20.92 | 127561 | 26340.14 | 5.66% | 0.00 |
| 2025-08-28 | 21.26 | 20.60 | -0.91 | -4.23% | 19.73 | 21.50 | 202355 | 41602.43 | 8.97% | 0.00 |
| 2025-08-27 | 21.65 | 21.51 | 0.01 | 0.05% | 21.15 | 21.92 | 170223 | 36716.58 | 7.55% | 4.00 |
| 2025-08-26 | 21.91 | 21.50 | -0.45 | -2.05% | 21.45 | 21.96 | 133332 | 28927.91 | 5.91% | 4.00 |
| 2025-08-25 | 21.44 | 21.95 | 0.51 | 2.38% | 21.11 | 21.97 | 183565 | 39475.70 | 8.14% | 0.00 |
| 2025-08-22 | 21.23 | 21.44 | 0.17 | 0.80% | 21.00 | 21.49 | 125634 | 26660.52 | 5.57% | 6.00 |
| 2025-08-21 | 21.93 | 21.27 | -0.65 | -2.97% | 20.98 | 22.02 | 166290 | 35597.71 | 7.37% | 0.00 |
| 2025-08-20 | 22.30 | 21.92 | -0.66 | -2.92% | 21.70 | 22.42 | 159813 | 35099.63 | 7.09% | 0.00 |
| 2025-08-19 | 22.20 | 22.58 | 0.43 | 1.94% | 21.50 | 22.99 | 299583 | 66499.76 | 13.28% | 50.00 |
| 2025-08-18 | 21.88 | 22.15 | 0.26 | 1.19% | 21.80 | 22.32 | 188993 | 41678.02 | 8.38% | 0.00 |
| 2025-08-15 | 21.88 | 21.89 | 0.03 | 0.14% | 21.58 | 22.12 | 185840 | 40521.81 | 8.24% | 3.00 |
| 2025-08-14 | 22.42 | 21.86 | -0.81 | -3.57% | 21.80 | 22.76 | 174865 | 38932.61 | 7.75% | 0.00 |
| 2025-08-13 | 22.67 | 22.67 | -0.18 | -0.79% | 22.20 | 22.93 | 163419 | 36831.77 | 7.25% | 8.00 |
| 2025-08-12 | 23.00 | 22.85 | -0.15 | -0.65% | 22.41 | 23.33 | 169802 | 38890.76 | 7.53% | 0.00 |
| 2025-08-11 | 23.50 | 23.00 | -0.45 | -1.92% | 22.68 | 23.90 | 219633 | 50998.03 | 9.74% | 0.00 |
| 2025-08-08 | 24.80 | 23.45 | -1.75 | -6.94% | 23.20 | 24.80 | 274903 | 65549.03 | 12.19% | 43.00 |
| 2025-08-07 | 23.10 | 25.20 | 1.67 | 7.10% | 22.07 | 25.98 | 416990 | 100501.44 | 18.49% | 36.00 |
| 2025-08-06 | 23.08 | 23.53 | -0.41 | -1.71% | 22.85 | 24.32 | 307425 | 72248.63 | 13.63% | 1.00 |
| 2025-08-05 | 23.89 | 23.94 | 0.64 | 2.75% | 22.75 | 24.88 | 407700 | 96400.39 | 18.08% | 19.00 |
| 2025-08-04 | 21.28 | 23.30 | 1.82 | 8.47% | 21.21 | 24.35 | 449625 | 102932.69 | 19.94% | 0.00 |
| 2025-08-01 | 22.08 | 21.48 | 0.77 | 3.72% | 20.80 | 23.70 | 534160 | 116684.71 | 23.69% | 0.00 |
| 2025-07-31 | 17.19 | 20.71 | 3.45 | 19.99% | 17.18 | 20.71 | 355571 | 70059.02 | 15.77% | 0.00 |
| 2025-07-30 | 18.04 | 17.26 | -0.88 | -4.85% | 17.01 | 18.14 | 86971 | 15184.95 | 3.86% | 0.00 |
| 2025-07-29 | 17.78 | 18.14 | 0.33 | 1.85% | 17.60 | 18.21 | 64209 | 11548.86 | 2.85% | 0.00 |
| 2025-07-28 | 17.54 | 17.81 | 0.29 | 1.66% | 17.41 | 17.98 | 42172 | 7496.52 | 1.87% | 0.00 |
| 2025-07-25 | 17.63 | 17.52 | -0.19 | -1.07% | 17.41 | 17.72 | 39974 | 6999.52 | 1.77% | 0.00 |
| 2025-07-24 | 17.88 | 17.71 | -0.06 | -0.34% | 17.31 | 17.95 | 68567 | 12074.76 | 3.04% | 0.00 |
| 2025-07-23 | 18.06 | 17.77 | -0.33 | -1.82% | 17.67 | 18.10 | 49266 | 8801.03 | 2.18% | 0.00 |
| 2025-07-22 | 18.26 | 18.10 | -0.16 | -0.88% | 17.96 | 18.60 | 57878 | 10588.97 | 2.57% | 0.00 |
| 2025-07-21 | 17.97 | 18.26 | 0.38 | 2.13% | 17.76 | 18.31 | 52093 | 9425.83 | 2.31% | 0.00 |
| 2025-07-18 | 17.90 | 17.88 | -0.08 | -0.45% | 17.75 | 18.05 | 42798 | 7636.83 | 1.90% | 0.00 |
| 2025-07-17 | 17.70 | 17.96 | 0.26 | 1.47% | 17.60 | 18.08 | 51476 | 9208.93 | 2.28% | 0.00 |
| 2025-07-16 | 17.56 | 17.70 | 0.14 | 0.80% | 17.42 | 17.89 | 50735 | 8988.46 | 2.25% | 0.00 |
| 2025-07-15 | 17.97 | 17.56 | -0.27 | -1.51% | 17.36 | 18.15 | 57927 | 10247.60 | 2.57% | 0.00 |
| 2025-07-14 | 17.99 | 17.83 | -0.09 | -0.50% | 17.60 | 17.99 | 38010 | 6762.97 | 1.69% | 0.00 |
| 2025-07-11 | 17.79 | 17.92 | 0.06 | 0.34% | 17.63 | 18.18 | 45374 | 8094.66 | 2.01% | 0.00 |
| 2025-07-10 | 18.04 | 17.86 | -0.28 | -1.54% | 17.55 | 18.15 | 48646 | 8676.18 | 2.16% | 0.00 |
| 2025-07-09 | 18.22 | 18.14 | -0.26 | -1.41% | 18.10 | 18.51 | 69786 | 12751.63 | 3.09% | 0.00 |
| 2025-07-08 | 17.60 | 18.40 | 0.74 | 4.19% | 17.60 | 18.68 | 101411 | 18525.91 | 4.50% | 0.00 |
| 2025-07-07 | 17.31 | 17.66 | 0.42 | 2.44% | 17.10 | 17.69 | 52166 | 9131.72 | 2.31% | 0.00 |
| 2025-07-04 | 17.25 | 17.24 | 0.01 | 0.06% | 17.00 | 17.59 | 49125 | 8479.94 | 2.18% | 0.00 |
| 2025-07-03 | 17.39 | 17.28 | -0.11 | -0.63% | 17.19 | 17.64 | 38433 | 6685.96 | 1.70% | 0.00 |
| 2025-07-02 | 17.60 | 17.39 | -0.32 | -1.81% | 17.33 | 17.67 | 43238 | 7554.22 | 1.92% | 0.00 |
| 2025-07-01 | 17.64 | 17.71 | -0.02 | -0.11% | 17.36 | 17.84 | 61910 | 10872.64 | 2.75% | 0.00 |
| 2025-06-30 | 16.90 | 17.73 | 0.76 | 4.48% | 16.82 | 18.14 | 107501 | 18877.39 | 4.77% | 0.00 |
深证大盘股票行情在线 K线走势图
西菱动力(300733)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
