西力科技(688616)股票行情
西力科技(688616)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 |
|---|
| 2026-03-26 | 13.55 | 13.28 | -0.27 | -1.99% | 13.18 | 13.70 | 21761 | 2909.52 | 1.21% | 0.00 |
| 2026-03-25 | 13.33 | 13.55 | 0.30 | 2.26% | 13.32 | 13.66 | 35257 | 4769.87 | 1.97% | 0.00 |
| 2026-03-24 | 12.86 | 13.25 | 0.76 | 6.08% | 12.64 | 13.28 | 44756 | 5808.35 | 2.50% | 0.00 |
| 2026-03-23 | 13.30 | 12.49 | -1.05 | -7.75% | 12.30 | 13.35 | 52392 | 6741.57 | 2.92% | 0.00 |
| 2026-03-20 | 13.93 | 13.54 | -0.45 | -3.22% | 13.53 | 14.13 | 32111 | 4412.60 | 1.79% | 16.00 |
| 2026-03-19 | 14.13 | 13.99 | -0.31 | -2.17% | 13.85 | 14.27 | 33263 | 4681.65 | 1.85% | 20.00 |
| 2026-03-18 | 14.04 | 14.30 | 0.40 | 2.88% | 13.92 | 14.36 | 32140 | 4536.77 | 1.79% | 20.00 |
| 2026-03-17 | 14.43 | 13.90 | -0.53 | -3.67% | 13.87 | 14.56 | 41159 | 5824.22 | 2.29% | 0.00 |
| 2026-03-16 | 14.65 | 14.43 | -0.14 | -0.96% | 14.28 | 14.72 | 43208 | 6236.56 | 2.41% | 20.00 |
| 2026-03-13 | 14.85 | 14.57 | -0.44 | -2.93% | 14.52 | 14.95 | 50188 | 7385.89 | 2.80% | 0.00 |
| 2026-03-12 | 15.33 | 15.01 | -0.20 | -1.31% | 14.85 | 15.53 | 59368 | 8929.85 | 3.31% | 0.00 |
| 2026-03-11 | 15.43 | 15.21 | -0.03 | -0.20% | 15.02 | 15.64 | 62087 | 9460.37 | 3.46% | 0.00 |
| 2026-03-10 | 15.01 | 15.24 | 0.23 | 1.53% | 14.85 | 15.38 | 81326 | 12263.67 | 4.53% | 0.00 |
| 2026-03-09 | 14.33 | 15.01 | 0.30 | 2.04% | 14.22 | 15.65 | 114267 | 17097.92 | 6.37% | 11.00 |
| 2026-03-06 | 14.02 | 14.71 | 0.68 | 4.85% | 13.96 | 14.79 | 61242 | 8910.19 | 3.41% | 0.00 |
| 2026-03-05 | 13.90 | 14.03 | 0.35 | 2.56% | 13.90 | 14.21 | 38827 | 5461.43 | 2.16% | 0.00 |
| 2026-03-04 | 13.40 | 13.68 | 0.15 | 1.11% | 13.38 | 13.85 | 32203 | 4402.80 | 1.80% | 0.00 |
| 2026-03-03 | 13.73 | 13.53 | -0.20 | -1.46% | 13.51 | 14.07 | 49811 | 6892.14 | 2.78% | 0.00 |
| 2026-03-02 | 13.70 | 13.73 | -0.13 | -0.94% | 13.64 | 14.07 | 46311 | 6419.36 | 2.58% | 0.00 |
| 2026-02-27 | 13.84 | 13.86 | 0.01 | 0.07% | 13.64 | 13.90 | 27852 | 3839.27 | 1.55% | 0.00 |
| 2026-02-26 | 13.74 | 13.85 | 0.12 | 0.87% | 13.74 | 13.92 | 30760 | 4253.66 | 1.71% | 5000.00 |
| 2026-02-25 | 13.88 | 13.73 | -0.06 | -0.44% | 13.67 | 13.88 | 19535 | 2691.25 | 1.09% | 5000.00 |
| 2026-02-24 | 13.67 | 13.79 | 0.19 | 1.40% | 13.65 | 13.81 | 23356 | 3206.52 | 1.30% | 0.00 |
| 2026-02-13 | 13.56 | 13.60 | -0.04 | -0.29% | 13.53 | 13.80 | 19626 | 2685.86 | 1.09% | 0.00 |
| 2026-02-12 | 13.55 | 13.64 | -0.01 | -0.07% | 13.44 | 13.81 | 28518 | 3893.50 | 1.59% | 0.00 |
| 2026-02-11 | 13.66 | 13.65 | 0.04 | 0.29% | 13.58 | 13.85 | 22997 | 3149.42 | 1.28% | 0.00 |
| 2026-02-10 | 13.88 | 13.61 | -0.22 | -1.59% | 13.61 | 13.88 | 20223 | 2773.00 | 1.13% | 0.00 |
| 2026-02-09 | 13.62 | 13.83 | 0.42 | 3.13% | 13.47 | 13.94 | 36100 | 4965.86 | 2.01% | 0.00 |
| 2026-02-06 | 13.33 | 13.41 | 0.08 | 0.60% | 13.18 | 13.63 | 26301 | 3545.70 | 1.47% | 0.00 |
| 2026-02-05 | 13.59 | 13.33 | -0.15 | -1.11% | 13.30 | 13.59 | 23676 | 3169.78 | 1.32% | 0.00 |
| 2026-02-04 | 13.55 | 13.48 | -0.01 | -0.07% | 13.37 | 13.63 | 17240 | 2326.39 | 0.96% | 0.00 |
| 2026-02-03 | 13.33 | 13.49 | 0.22 | 1.66% | 13.32 | 13.58 | 17743 | 2386.88 | 0.99% | 0.00 |
| 2026-02-02 | 13.43 | 13.27 | -0.10 | -0.75% | 13.23 | 13.68 | 33185 | 4485.20 | 1.85% | 0.00 |
| 2026-01-30 | 13.25 | 13.37 | 0.18 | 1.36% | 13.00 | 13.37 | 26545 | 3501.03 | 1.48% | 0.00 |
| 2026-01-29 | 13.33 | 13.19 | -0.15 | -1.12% | 13.05 | 13.45 | 18579 | 2461.81 | 1.04% | 0.00 |
| 2026-01-28 | 13.50 | 13.34 | -0.24 | -1.77% | 13.30 | 13.59 | 19659 | 2634.04 | 1.10% | 0.00 |
| 2026-01-27 | 13.30 | 13.58 | 0.25 | 1.88% | 13.05 | 13.63 | 35882 | 4811.81 | 2.00% | 0.00 |
| 2026-01-26 | 13.71 | 13.33 | -0.29 | -2.13% | 13.18 | 13.71 | 31819 | 4249.32 | 1.77% | 0.00 |
| 2026-01-23 | 13.44 | 13.62 | 0.18 | 1.34% | 13.41 | 13.62 | 24247 | 3277.41 | 1.35% | 0.00 |
| 2026-01-22 | 13.50 | 13.44 | -0.12 | -0.88% | 13.36 | 13.69 | 31207 | 4197.71 | 1.74% | 0.00 |
| 2026-01-21 | 13.49 | 13.56 | 0.07 | 0.52% | 13.31 | 13.59 | 33875 | 4562.90 | 1.89% | 7410.00 |
| 2026-01-20 | 13.60 | 13.49 | -0.07 | -0.52% | 13.38 | 13.69 | 40940 | 5548.14 | 2.28% | 7400.00 |
| 2026-01-19 | 13.15 | 13.56 | 0.37 | 2.81% | 13.11 | 13.80 | 49949 | 6772.14 | 2.78% | 7400.00 |
| 2026-01-16 | 13.30 | 13.19 | 0.20 | 1.54% | 13.15 | 13.60 | 47286 | 6305.66 | 2.64% | 0.00 |
| 2026-01-15 | 12.89 | 12.99 | 0.04 | 0.31% | 12.83 | 13.07 | 21246 | 2753.62 | 1.18% | 0.00 |
| 2026-01-14 | 13.05 | 12.95 | -0.08 | -0.61% | 12.71 | 13.12 | 35172 | 4556.23 | 1.96% | 0.00 |
| 2026-01-13 | 12.79 | 13.03 | 0.23 | 1.80% | 12.69 | 13.17 | 34696 | 4502.03 | 1.93% | 0.00 |
| 2026-01-12 | 12.85 | 12.80 | 0.11 | 0.87% | 12.56 | 12.87 | 27329 | 3477.29 | 1.52% | 0.00 |
| 2026-01-09 | 12.38 | 12.69 | 0.31 | 2.50% | 12.38 | 12.69 | 39756 | 4960.73 | 2.22% | 0.00 |
| 2026-01-08 | 12.22 | 12.38 | 0.05 | 0.41% | 12.22 | 12.51 | 23223 | 2881.37 | 1.29% | 0.00 |
| 2026-01-07 | 12.42 | 12.33 | -0.03 | -0.24% | 12.30 | 12.47 | 16746 | 2072.76 | 0.93% | 0.00 |
| 2026-01-06 | 12.33 | 12.36 | 0.09 | 0.73% | 12.30 | 12.49 | 19081 | 2365.88 | 1.06% | 2.00 |
| 2026-01-05 | 12.23 | 12.27 | 0.04 | 0.33% | 12.18 | 12.44 | 30274 | 3730.72 | 1.69% | 0.00 |
| 2025-12-31 | 12.20 | 12.23 | 0.08 | 0.66% | 12.09 | 12.25 | 11933 | 1452.27 | 0.67% | 0.00 |
| 2025-12-30 | 12.40 | 12.15 | -0.16 | -1.30% | 12.15 | 12.40 | 10811 | 1323.70 | 0.60% | 0.00 |
| 2025-12-29 | 12.23 | 12.31 | 0.08 | 0.65% | 12.16 | 12.41 | 14746 | 1817.32 | 0.82% | 0.00 |
| 2025-12-26 | 12.38 | 12.23 | -0.10 | -0.81% | 12.22 | 12.43 | 14597 | 1801.25 | 0.81% | 0.00 |
| 2025-12-25 | 12.33 | 12.33 | 0.04 | 0.33% | 12.25 | 12.43 | 16832 | 2074.23 | 0.94% | 0.00 |
| 2025-12-24 | 12.18 | 12.29 | 0.17 | 1.40% | 12.03 | 12.32 | 11313 | 1384.31 | 0.63% | 0.00 |
| 2025-12-23 | 12.22 | 12.12 | -0.06 | -0.49% | 12.03 | 12.26 | 14310 | 1733.50 | 0.80% | 0.00 |
| 2025-12-22 | 12.19 | 12.18 | 0.02 | 0.16% | 12.08 | 12.33 | 15010 | 1834.14 | 0.84% | 0.00 |
| 2025-12-19 | 12.07 | 12.16 | 0.20 | 1.67% | 11.93 | 12.18 | 15634 | 1894.58 | 0.87% | 0.00 |
| 2025-12-18 | 11.65 | 11.96 | 0.20 | 1.70% | 11.61 | 12.06 | 18242 | 2180.47 | 1.02% | 0.00 |
| 2025-12-17 | 11.75 | 11.76 | -0.05 | -0.42% | 11.52 | 11.88 | 18341 | 2140.63 | 1.02% | 0.00 |
| 2025-12-16 | 12.10 | 11.81 | -0.23 | -1.91% | 11.74 | 12.12 | 18002 | 2129.97 | 1.00% | 0.00 |
| 2025-12-15 | 11.97 | 12.04 | 0.01 | 0.08% | 11.73 | 12.13 | 25007 | 2996.40 | 1.39% | 0.00 |
| 2025-12-12 | 12.11 | 12.03 | -0.03 | -0.25% | 11.94 | 12.19 | 20843 | 2517.06 | 1.16% | 0.00 |
| 2025-12-11 | 12.27 | 12.06 | -0.20 | -1.63% | 12.01 | 12.37 | 18888 | 2286.54 | 1.05% | 0.00 |
| 2025-12-10 | 12.43 | 12.26 | -0.11 | -0.89% | 12.18 | 12.43 | 16784 | 2060.76 | 0.94% | 0.00 |
| 2025-12-09 | 12.51 | 12.37 | -0.12 | -0.96% | 12.33 | 12.56 | 22751 | 2828.83 | 1.27% | 0.00 |
| 2025-12-08 | 12.49 | 12.49 | 0.13 | 1.05% | 12.44 | 12.61 | 14968 | 1875.04 | 0.83% | 0.00 |
| 2025-12-05 | 12.26 | 12.36 | 0.12 | 0.98% | 12.13 | 12.49 | 21843 | 2698.51 | 1.22% | 0.00 |
| 2025-12-04 | 12.36 | 12.24 | -0.12 | -0.97% | 12.17 | 12.44 | 15678 | 1923.25 | 0.87% | 0.00 |
| 2025-12-03 | 12.43 | 12.36 | 0.07 | 0.57% | 12.25 | 12.45 | 14583 | 1798.90 | 0.81% | 0.00 |
| 2025-12-02 | 12.47 | 12.29 | -0.14 | -1.13% | 12.25 | 12.49 | 23110 | 2845.73 | 1.29% | 0.00 |
| 2025-12-01 | 12.58 | 12.43 | -0.09 | -0.72% | 12.43 | 12.78 | 23696 | 2985.15 | 1.32% | 0.00 |
| 2025-11-28 | 12.43 | 12.52 | 0.12 | 0.97% | 12.32 | 12.53 | 12730 | 1583.93 | 0.71% | 0.00 |
| 2025-11-27 | 12.29 | 12.40 | 0.15 | 1.22% | 12.21 | 12.42 | 14509 | 1790.96 | 0.81% | 0.00 |
| 2025-11-26 | 12.59 | 12.25 | -0.14 | -1.13% | 12.16 | 12.59 | 18054 | 2220.84 | 1.01% | 0.00 |
| 2025-11-25 | 12.45 | 12.39 | 0.03 | 0.24% | 12.38 | 12.63 | 20256 | 2532.80 | 1.13% | 0.00 |
上证大盘股票行情在线 K线走势图
西力科技(688616)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
