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 |
|---|
| 2025-12-12 | 17.81 | 18.55 | 0.72 | 4.04% | 17.75 | 18.78 | 91859 | 16945.56 | 4.07% | 0.00 |
| 2025-12-11 | 18.19 | 17.83 | -0.20 | -1.11% | 17.80 | 18.19 | 29840 | 5352.09 | 1.32% | 0.00 |
| 2025-12-10 | 18.15 | 18.03 | -0.12 | -0.66% | 17.87 | 18.29 | 40970 | 7374.80 | 1.82% | 0.00 |
| 2025-12-09 | 18.03 | 18.15 | -0.06 | -0.33% | 17.90 | 18.41 | 64527 | 11750.65 | 2.86% | 0.00 |
| 2025-12-08 | 17.88 | 18.21 | 0.49 | 2.77% | 17.50 | 18.58 | 96766 | 17598.66 | 4.29% | 11.00 |
| 2025-12-05 | 17.48 | 17.72 | 0.14 | 0.80% | 17.32 | 17.87 | 79134 | 13975.20 | 3.51% | 0.00 |
| 2025-12-04 | 16.65 | 17.58 | 0.97 | 5.84% | 16.48 | 17.97 | 112505 | 19569.43 | 4.99% | 0.00 |
| 2025-12-03 | 16.91 | 16.61 | -0.35 | -2.06% | 16.51 | 17.04 | 37784 | 6307.17 | 1.68% | 0.00 |
| 2025-12-02 | 17.40 | 16.96 | -0.39 | -2.25% | 16.95 | 17.44 | 27857 | 4764.18 | 1.24% | 0.00 |
| 2025-12-01 | 17.41 | 17.35 | -0.09 | -0.52% | 17.28 | 17.53 | 35465 | 6168.25 | 1.57% | 0.00 |
| 2025-11-28 | 17.19 | 17.44 | 0.29 | 1.69% | 17.08 | 17.47 | 27578 | 4785.14 | 1.22% | 0.00 |
| 2025-11-27 | 17.00 | 17.15 | 0.15 | 0.88% | 16.88 | 17.27 | 22356 | 3837.94 | 0.99% | 0.00 |
| 2025-11-26 | 17.18 | 17.00 | -0.21 | -1.22% | 16.99 | 17.30 | 21806 | 3741.03 | 0.97% | 0.00 |
| 2025-11-25 | 17.42 | 17.21 | 0.03 | 0.17% | 17.16 | 17.44 | 27780 | 4802.98 | 1.23% | 0.00 |
| 2025-11-24 | 16.83 | 17.18 | 0.40 | 2.38% | 16.83 | 17.22 | 26694 | 4553.57 | 1.18% | 5.00 |
| 2025-11-21 | 17.10 | 16.78 | -0.54 | -3.12% | 16.61 | 17.30 | 38859 | 6568.47 | 1.72% | 0.00 |
| 2025-11-20 | 17.41 | 17.32 | 0.01 | 0.06% | 17.21 | 17.64 | 20327 | 3536.72 | 0.90% | 0.00 |
| 2025-11-19 | 17.70 | 17.31 | -0.39 | -2.20% | 17.31 | 17.77 | 26495 | 4625.18 | 1.18% | 0.00 |
| 2025-11-18 | 17.98 | 17.70 | -0.34 | -1.88% | 17.66 | 17.98 | 27830 | 4937.16 | 1.23% | 0.00 |
| 2025-11-17 | 17.95 | 18.04 | 0.09 | 0.50% | 17.86 | 18.20 | 22409 | 4025.80 | 0.99% | 0.00 |
| 2025-11-14 | 17.85 | 17.95 | -0.24 | -1.32% | 17.81 | 18.25 | 32112 | 5803.55 | 1.42% | 0.00 |
| 2025-11-13 | 18.14 | 18.19 | 0.04 | 0.22% | 17.92 | 18.39 | 36188 | 6573.97 | 1.60% | 8.00 |
| 2025-11-12 | 18.59 | 18.15 | -0.41 | -2.21% | 18.14 | 18.59 | 30519 | 5574.88 | 1.35% | 0.00 |
| 2025-11-11 | 18.40 | 18.56 | 0.11 | 0.60% | 18.38 | 18.63 | 37076 | 6862.34 | 1.64% | 0.00 |
| 2025-11-10 | 18.42 | 18.45 | 0.05 | 0.27% | 18.21 | 18.51 | 38749 | 7114.44 | 1.72% | 0.00 |
| 2025-11-07 | 18.97 | 18.40 | -0.60 | -3.16% | 18.40 | 18.99 | 69934 | 12940.42 | 3.10% | 0.00 |
| 2025-11-06 | 19.51 | 19.00 | 0.51 | 2.76% | 18.91 | 20.07 | 118021 | 22945.57 | 5.23% | 52.00 |
| 2025-11-05 | 18.26 | 18.49 | 0.03 | 0.16% | 18.21 | 18.85 | 24686 | 4580.63 | 1.09% | 0.00 |
| 2025-11-04 | 18.98 | 18.46 | -0.55 | -2.89% | 18.35 | 18.98 | 32553 | 6059.28 | 1.44% | 0.00 |
| 2025-11-03 | 18.71 | 19.01 | 0.32 | 1.71% | 18.47 | 19.08 | 45489 | 8529.73 | 2.02% | 0.00 |
| 2025-10-31 | 18.67 | 18.69 | 0.02 | 0.11% | 18.61 | 18.93 | 35585 | 6673.28 | 1.58% | 0.00 |
| 2025-10-30 | 19.40 | 18.67 | -0.79 | -4.06% | 18.65 | 19.46 | 71902 | 13642.84 | 3.19% | 1.00 |
| 2025-10-29 | 19.25 | 19.46 | 0.01 | 0.05% | 19.20 | 19.57 | 61469 | 11930.34 | 2.73% | 0.00 |
| 2025-10-28 | 18.74 | 19.45 | 0.55 | 2.91% | 18.68 | 19.68 | 107385 | 20729.65 | 4.76% | 0.00 |
| 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 |
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
