西子洁能（002534）历史行情

以下为西子洁能近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-16	15.060	15.940	16.280	15.000	1.060	7.124%	10.63万	0.00亿	0.000%
2026-10-15	15.300	14.880	15.820	14.860	-1.090	-6.825%	9.35万	0.00亿	0.000%
2026-10-14	16.470	15.970	16.690	15.750	-0.490	-2.977%	5.75万	0.00亿	0.000%
2026-10-13	16.430	16.460	16.650	15.900	-0.260	-1.555%	7.37万	0.00亿	0.000%
2026-10-12	17.090	16.720	17.190	16.450	-0.500	-2.904%	7.03万	0.00亿	0.000%
2026-10-09	17.270	17.220	17.420	16.410	-0.140	-0.806%	12.53万	0.00亿	0.000%
2026-10-08	17.100	17.360	17.850	17.010	0.260	1.520%	12.11万	0.00亿	0.000%
2026-10-07	17.290	17.100	17.490	16.810	0.070	0.411%	871.99万	1.50亿	1.056%
2026-10-06	17.290	17.100	17.490	16.810	0.070	0.411%	871.99万	1.50亿	1.056%
2026-10-05	17.290	17.100	17.490	16.810	0.070	0.411%	871.99万	1.50亿	1.056%
2026-10-02	17.290	17.100	17.490	16.810	0.070	0.411%	871.99万	1.50亿	1.056%
2026-10-01	17.290	17.100	17.490	16.810	0.070	0.411%	871.99万	1.50亿	1.056%
2026-09-30	17.290	17.100	17.490	16.810	0.070	0.411%	8.72万	0.00亿	0.000%
2026-09-29	16.980	17.030	17.220	16.550	0.330	1.976%	7.90万	0.00亿	0.000%
2026-09-28	17.270	16.700	17.440	16.300	-0.710	-4.078%	13.45万	0.00亿	0.000%
2026-09-27	17.600	17.410	17.740	17.380	-0.190	-1.080%	909.56万	1.59亿	1.102%
2026-09-24	17.600	17.410	17.740	17.380	-0.190	-1.080%	9.10万	0.00亿	0.000%
2026-09-23	17.590	17.600	18.080	17.510	-0.050	-0.283%	10.51万	0.00亿	0.000%
2026-09-22	17.050	17.650	17.900	17.010	0.700	4.130%	13.11万	0.00亿	0.000%
2026-09-21	16.760	16.950	17.160	16.680	0.250	1.497%	10.15万	0.00亿	0.000%
2026-09-18	15.920	16.700	16.990	15.700	0.910	5.763%	16.72万	0.00亿	0.000%
2026-09-17	15.400	15.790	15.840	15.320	0.320	2.069%	8.64万	0.00亿	0.000%
2026-09-16	15.300	15.470	15.530	15.200	0.120	0.782%	5.69万	0.00亿	0.000%
2026-09-15	15.580	15.350	15.730	15.310	-0.310	-1.980%	5.81万	0.00亿	0.000%
2026-09-14	15.550	15.660	15.920	15.250	-0.010	-0.064%	8.83万	0.00亿	0.000%
2026-09-11	15.740	15.670	15.890	15.280	-0.270	-1.694%	8.04万	0.00亿	0.000%
2026-09-10	16.310	15.940	16.310	15.890	-0.460	-2.805%	7.13万	0.00亿	0.000%
2026-09-09	16.640	16.400	16.700	16.180	-0.220	-1.324%	7.93万	0.00亿	0.000%
2026-09-08	16.900	16.620	17.130	16.470	-0.350	-2.062%	11.94万	0.00亿	0.000%
2026-09-07	16.450	16.970	17.250	16.320	0.670	4.110%	15.76万	0.00亿	0.000%
2026-09-04	16.730	16.300	17.030	16.170	-0.320	-1.925%	10.50万	0.00亿	0.000%
2026-09-03	17.090	16.620	17.180	16.410	-0.300	-1.773%	13.93万	0.00亿	0.000%
2026-09-02	16.640	16.920	16.980	16.090	0.030	0.178%	17.12万	0.00亿	0.000%
2026-09-01	16.520	16.890	16.980	16.130	0.370	2.240%	34.99万	0.00亿	0.000%
2026-08-31	15.100	16.520	16.520	15.100	1.500	9.987%	8.38万	0.00亿	0.000%
2026-08-28	15.100	15.020	15.250	14.750	-0.080	-0.530%	8.80万	0.00亿	0.000%
2026-08-27	15.040	15.100	15.450	14.860	0.030	0.199%	6.74万	0.00亿	0.000%
2026-08-26	14.980	15.070	15.290	14.500	0.240	1.618%	8.71万	0.00亿	0.000%
2026-08-25	14.950	14.830	15.090	14.450	-0.270	-1.788%	8.34万	0.00亿	0.000%
2026-08-24	15.400	15.100	15.450	14.800	-0.280	-1.821%	7.08万	0.00亿	0.000%
2026-08-21	15.320	15.380	15.530	15.180	-0.100	-0.646%	5.74万	0.00亿	0.000%
2026-08-20	15.520	15.480	15.690	15.230	0.240	1.575%	8.42万	0.00亿	0.000%
2026-08-19	15.850	15.240	16.080	15.200	-0.850	-5.283%	10.13万	0.00亿	0.000%
2026-08-18	16.060	16.090	16.280	15.860	0.000	0.000%	9.45万	0.00亿	0.000%
2026-08-17	15.690	16.090	16.100	15.550	0.460	2.943%	8.85万	0.00亿	0.000%
2026-08-14	15.830	15.630	15.860	15.420	-0.130	-0.825%	10.72万	0.00亿	0.000%
2026-08-13	16.500	15.760	16.550	15.750	-0.520	-3.194%	9.75万	0.00亿	0.000%
2026-08-12	15.950	16.280	16.330	15.940	0.330	2.069%	9.29万	0.00亿	0.000%
2026-08-11	15.850	15.950	16.140	15.670	0.070	0.441%	8.44万	0.00亿	0.000%
2026-08-10	16.100	15.880	16.340	15.700	-0.230	-1.428%	11.86万	0.00亿	0.000%
2026-08-07	16.160	16.110	16.380	15.610	0.110	0.687%	18.83万	0.00亿	0.000%
2026-08-06	15.140	16.000	16.080	15.000	0.780	5.125%	20.74万	0.00亿	0.000%
2026-08-05	14.680	15.220	15.530	14.550	0.470	3.186%	18.34万	0.00亿	0.000%
2026-08-04	14.280	14.750	14.960	13.920	0.640	4.536%	23.48万	0.00亿	0.000%
2026-08-03	13.870	14.110	14.500	13.760	0.260	1.877%	27.45万	0.00亿	0.000%
2026-07-31	13.680	13.850	14.120	13.150	0.040	0.290%	41.48万	0.00亿	0.000%
2026-07-30	12.550	13.810	13.810	12.550	1.260	10.040%	23.45万	0.00亿	0.000%
2026-07-29	12.460	12.550	12.600	11.950	0.090	0.722%	14.23万	0.00亿	0.000%
2026-07-28	12.600	12.460	13.140	12.390	-0.370	-2.884%	13.17万	0.00亿	0.000%
2026-07-27	12.420	12.830	12.890	12.400	0.450	3.635%	11.15万	0.00亿	0.000%
2026-07-24	12.870	12.380	12.910	12.220	-0.620	-4.769%	10.73万	0.00亿	0.000%
2026-07-23	12.550	13.000	13.180	12.550	0.450	3.586%	14.83万	0.00亿	0.000%
2026-07-22	13.200	12.550	13.410	12.460	-0.810	-6.063%	15.75万	0.00亿	0.000%
2026-07-21	13.300	13.360	13.550	12.160	0.090	0.678%	26.02万	0.00亿	0.000%
2026-07-20	14.770	13.270	14.790	13.060	-1.240	-8.546%	21.75万	0.00亿	0.000%
2026-07-17	15.890	14.510	15.970	14.410	-1.330	-8.396%	16.47万	0.00亿	0.000%
2026-07-16	16.910	15.840	17.000	15.580	-1.190	-6.988%	20.97万	0.00亿	0.000%
2026-07-15	17.590	17.030	17.710	16.770	-0.430	-2.463%	14.95万	0.00亿	0.000%
2026-07-14	17.690	17.460	18.030	17.000	-0.090	-0.513%	18.19万	0.00亿	0.000%
2026-07-13	17.600	17.550	18.600	17.400	0.040	0.228%	41.07万	0.00亿	0.000%
2026-07-10	16.850	17.510	17.940	16.820	0.520	3.061%	27.84万	0.00亿	0.000%
2026-07-09	15.840	16.990	17.080	15.700	1.150	7.260%	35.47万	0.00亿	0.000%
2026-07-08	17.460	15.840	18.030	15.840	-1.760	-10.000%	30.02万	0.00亿	0.000%
2026-07-07	17.100	17.600	17.870	17.060	0.290	1.675%	20.95万	0.00亿	0.000%
2026-07-06	17.890	17.310	18.070	17.020	-0.490	-2.753%	19.68万	0.00亿	0.000%
2026-07-03	16.750	17.800	18.060	16.570	1.260	7.618%	26.03万	0.00亿	0.000%
2026-07-02	17.000	16.540	17.250	16.520	-0.470	-2.763%	20.51万	0.00亿	0.000%
2026-07-01	18.470	17.010	18.470	16.950	-1.540	-8.302%	28.29万	0.00亿	0.000%
2026-06-30	18.330	18.550	18.920	17.740	0.330	1.811%	19.14万	0.00亿	0.000%
2026-06-29	19.480	18.220	19.560	17.950	-0.880	-4.607%	20.71万	0.00亿	0.000%
2026-06-26	21.000	19.100	21.120	18.960	-1.810	-8.656%	29.54万	0.00亿	0.000%
2026-06-25	21.720	20.910	22.250	20.850	-0.810	-3.729%	14.61万	0.00亿	0.000%
2026-06-24	21.640	21.720	21.930	21.280	0.060	0.277%	11.52万	0.00亿	0.000%
2026-06-23	21.820	21.660	21.990	21.260	-0.160	-0.733%	13.92万	0.00亿	0.000%
2026-06-22	21.750	21.820	22.490	21.360	0.110	0.507%	15.36万	0.00亿	0.000%
2026-06-18	21.400	21.710	21.800	21.170	0.310	1.449%	16.47万	0.00亿	0.000%
2026-06-17	20.870	21.400	22.260	20.760	0.400	1.905%	19.24万	0.00亿	0.000%
2026-06-16	20.560	21.000	21.360	20.370	0.490	2.389%	15.37万	0.00亿	0.000%
2026-06-15	20.290	20.510	20.840	19.900	0.430	2.141%	16.11万	0.00亿	0.000%
2026-06-12	19.360	20.080	20.250	19.290	0.830	4.312%	20.88万	0.00亿	0.000%
2026-06-11	18.200	19.250	19.780	17.850	1.040	5.711%	22.29万	0.00亿	0.000%
2026-06-10	18.760	18.210	18.800	17.990	-0.770	-4.057%	12.95万	0.00亿	0.000%
2026-06-09	18.800	18.980	19.090	18.210	0.390	2.098%	11.83万	0.00亿	0.000%
2026-06-08	19.130	18.590	19.600	18.230	-1.130	-5.730%	16.64万	0.00亿	0.000%
2026-06-05	19.950	19.720	20.170	19.400	-0.310	-1.548%	13.42万	0.00亿	0.000%
2026-06-04	19.410	20.030	20.330	19.200	0.430	2.194%	16.64万	0.00亿	0.000%
2026-06-03	19.930	19.600	20.350	19.350	-0.320	-1.606%	15.85万	0.00亿	0.000%
2026-06-02	20.160	19.920	20.290	19.400	-0.130	-0.648%	16.72万	0.00亿	0.000%
2026-06-01	20.110	20.050	20.960	19.870	-0.110	-0.546%	19.13万	0.00亿	0.000%
2026-05-29	22.030	20.160	22.060	19.960	-1.820	-8.280%	28.13万	0.00亿	0.000%
2026-05-28	21.510	21.980	22.290	21.080	0.550	2.566%	23.23万	0.00亿	0.000%
2026-05-27	20.590	21.430	21.890	20.420	1.130	5.567%	31.93万	0.00亿	0.000%
2026-05-26	19.910	20.300	20.890	19.890	0.580	2.941%	28.64万	0.00亿	0.000%
2026-05-25	18.810	19.720	19.960	18.800	1.290	6.999%	26.30万	0.00亿	0.000%
2026-05-22	18.490	18.430	18.690	18.200	0.220	1.208%	11.90万	0.00亿	0.000%
2026-05-21	18.590	18.210	19.340	18.200	-0.410	-2.202%	22.40万	0.00亿	0.000%
2026-05-20	18.330	18.620	18.700	17.740	0.280	1.527%	17.89万	0.00亿	0.000%
2026-05-19	17.090	18.340	18.500	17.020	1.340	7.882%	24.26万	0.00亿	0.000%
2026-05-18	16.980	17.000	17.200	16.780	0.000	0.000%	7.19万	0.00亿	0.000%
2026-05-15	17.380	17.000	17.480	16.820	-0.310	-1.791%	10.20万	0.00亿	0.000%
2026-05-14	18.090	17.310	18.150	17.310	-0.730	-4.047%	11.84万	0.00亿	0.000%
2026-05-13	17.590	18.040	18.350	17.380	0.540	3.086%	14.07万	0.00亿	0.000%
2026-05-12	17.750	17.500	17.880	17.380	-0.250	-1.408%	10.52万	0.00亿	0.000%
2026-05-11	17.930	17.750	18.280	17.710	-0.040	-0.225%	13.44万	0.00亿	0.000%
2026-05-08	18.080	17.790	18.130	17.700	-0.270	-1.495%	10.73万	0.00亿	0.000%
2026-05-07	17.840	18.060	18.090	17.610	0.230	1.290%	8.45万	0.00亿	0.000%
2026-05-06	17.690	17.830	18.000	17.350	0.330	1.886%	12.96万	0.00亿	0.000%
2026-04-30	17.650	17.500	17.680	17.160	-0.180	-1.018%	9.23万	0.00亿	0.000%
2026-04-29	17.320	17.680	17.860	17.320	0.240	1.376%	8.62万	0.00亿	0.000%
2026-04-28	17.720	17.440	17.790	17.290	-0.520	-2.895%	11.93万	0.00亿	0.000%
2026-04-27	18.400	17.960	18.610	17.920	-0.480	-2.603%	11.83万	0.00亿	0.000%
2026-04-24	18.740	18.440	19.000	18.220	-0.170	-0.913%	10.59万	0.00亿	0.000%
2026-04-23	18.890	18.610	19.090	18.360	0.120	0.649%	16.86万	0.00亿	0.000%
2026-04-22	18.200	18.490	18.560	18.200	0.210	1.149%	9.49万	0.00亿	0.000%
2026-04-21	18.300	18.280	18.380	17.950	-0.030	-0.164%	9.20万	0.00亿	0.000%
2026-04-20	18.350	18.310	18.580	18.160	0.000	0.000%	12.44万	0.00亿	0.000%
2026-04-17	18.050	18.530	18.660	17.980	0.000	0.000%	13.87万	0.00亿	0.000%
2026-04-16	17.990	18.090	18.140	17.810	0.090	0.500%	9.51万	1.72亿	1.150%
2026-04-15	18.220	18.000	18.590	17.950	0.000	0.000%	11.61万	0.00亿	0.000%
2026-04-14	18.300	18.290	18.570	18.000	-0.030	-0.164%	17.22万	0.00亿	0.000%
2026-04-13	17.680	18.320	18.540	17.610	0.000	0.000%	21.12万	0.00亿	0.000%
2026-04-10	17.470	17.800	18.040	17.400	0.000	0.000%	26.31万	0.00亿	0.000%
2026-04-09	17.160	16.890	17.320	16.810	0.000	0.000%	12.29万	0.00亿	0.000%
2026-04-08	16.670	17.560	17.620	16.670	0.000	0.000%	20.42万	0.00亿	0.000%
2026-04-07	16.400	16.340	16.790	16.200	0.000	0.000%	13.30万	0.00亿	0.000%
2026-04-03	16.060	15.780	16.060	15.610	0.000	0.000%	5.74万	0.00亿	0.000%
2026-04-02	16.360	15.940	16.550	15.900	0.000	0.000%	7.21万	0.00亿	0.000%
2026-04-01	16.380	16.440	16.590	16.290	0.000	0.000%	6.88万	0.00亿	0.000%