西典新能（603312）历史行情

以下为西典新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	30.280	30.250	30.600	29.880	0.260	0.867%	0.58万	0.00亿	0.000%
2026-10-15	30.870	29.990	30.870	29.830	-1.050	-3.383%	0.66万	0.00亿	0.000%
2026-10-14	31.480	31.040	31.550	30.910	-0.460	-1.460%	0.56万	0.00亿	0.000%
2026-10-13	31.990	31.500	31.990	30.600	-0.600	-1.869%	0.98万	0.00亿	0.000%
2026-10-12	32.130	32.100	32.790	31.890	0.200	0.627%	0.75万	0.00亿	0.000%
2026-10-09	32.640	31.900	32.800	31.360	-0.920	-2.803%	0.77万	0.00亿	0.000%
2026-10-08	32.480	32.820	33.670	32.430	0.180	0.551%	1.10万	0.00亿	0.000%
2026-10-07	33.200	32.900	33.660	32.710	0.000	0.000%	83.09万	0.28亿	1.632%
2026-10-06	33.200	32.900	33.660	32.710	0.000	0.000%	83.09万	0.28亿	1.632%
2026-10-05	33.200	32.900	33.660	32.710	0.000	0.000%	83.09万	0.28亿	1.632%
2026-10-02	33.200	32.900	33.660	32.710	0.000	0.000%	83.09万	0.28亿	1.632%
2026-10-01	33.200	32.900	33.660	32.710	0.000	0.000%	83.09万	0.28亿	1.632%
2026-09-30	32.940	32.640	33.400	32.450	0.000	0.000%	0.83万	0.00亿	0.000%
2026-09-29	32.730	32.640	32.840	32.130	-0.060	-0.183%	1.05万	0.00亿	0.000%
2026-09-28	31.820	32.700	33.400	31.430	1.170	3.711%	2.11万	0.00亿	0.000%
2026-09-27	31.720	31.790	32.330	31.490	-0.010	-0.031%	43.17万	0.14亿	0.848%
2026-09-24	31.460	31.530	32.070	31.230	-0.010	-0.032%	0.43万	0.00亿	0.000%
2026-09-23	31.740	31.540	31.910	31.250	-0.150	-0.473%	0.34万	0.00亿	0.000%
2026-09-22	31.980	31.690	32.030	31.490	-0.080	-0.252%	0.58万	0.00亿	0.000%
2026-09-21	31.350	31.770	31.970	31.350	0.390	1.243%	0.52万	0.00亿	0.000%
2026-09-18	31.160	31.380	31.590	31.130	0.350	1.128%	0.56万	0.00亿	0.000%
2026-09-17	30.990	31.030	31.290	30.700	-0.270	-0.863%	0.46万	0.00亿	0.000%
2026-09-16	30.290	31.300	31.690	30.190	1.010	3.334%	0.96万	0.00亿	0.000%
2026-09-15	30.810	30.290	31.050	30.170	-0.550	-1.783%	0.57万	0.00亿	0.000%
2026-09-14	30.760	30.840	31.470	30.560	0.020	0.065%	0.38万	0.00亿	0.000%
2026-09-11	31.930	30.820	31.930	30.610	-1.150	-3.597%	0.74万	0.00亿	0.000%
2026-09-10	32.750	31.970	32.890	31.940	-1.000	-3.033%	0.83万	0.00亿	0.000%
2026-09-09	33.000	32.970	33.810	32.770	-0.040	-0.121%	1.21万	0.00亿	0.000%
2026-09-08	32.520	33.010	33.040	32.340	0.520	1.600%	0.81万	0.00亿	0.000%
2026-09-07	31.750	32.490	32.790	31.570	0.760	2.395%	0.97万	0.00亿	0.000%
2026-09-04	32.430	31.730	33.460	31.520	-0.460	-1.429%	1.01万	0.00亿	0.000%
2026-09-03	32.090	32.190	32.460	31.620	0.250	0.783%	0.70万	0.00亿	0.000%
2026-09-02	32.250	31.940	32.940	31.620	-0.500	-1.541%	0.93万	0.00亿	0.000%
2026-09-01	32.300	32.440	33.020	31.740	0.590	1.852%	0.95万	0.00亿	0.000%
2026-08-31	32.180	31.850	32.300	31.540	0.360	1.143%	0.87万	0.00亿	0.000%
2026-08-28	32.190	31.490	32.310	31.360	-0.060	-0.190%	0.74万	0.00亿	0.000%
2026-08-27	31.490	31.550	31.710	31.260	-0.110	-0.347%	0.62万	0.00亿	0.000%
2026-08-26	31.810	31.660	31.840	31.120	0.010	0.032%	0.63万	0.00亿	0.000%
2026-08-25	31.630	31.650	31.890	31.090	0.020	0.063%	0.88万	0.00亿	0.000%
2026-08-24	30.760	31.630	31.920	30.540	0.830	2.695%	1.48万	0.00亿	0.000%
2026-08-21	30.420	30.800	30.940	29.940	0.190	0.621%	0.73万	0.00亿	0.000%
2026-08-20	30.090	30.610	30.690	29.980	0.520	1.728%	0.72万	0.00亿	0.000%
2026-08-19	31.210	30.090	31.210	29.910	-1.120	-3.589%	1.35万	0.00亿	0.000%
2026-08-18	30.690	31.210	31.290	30.550	0.200	0.645%	1.42万	0.00亿	0.000%
2026-08-17	32.500	31.010	32.880	30.330	-2.110	-6.371%	2.97万	0.00亿	0.000%
2026-08-14	32.140	33.120	33.740	32.020	0.900	2.793%	1.68万	0.00亿	0.000%
2026-08-13	32.820	32.220	33.490	32.170	-0.270	-0.831%	1.12万	0.00亿	0.000%
2026-08-12	32.040	32.490	32.720	31.950	0.450	1.404%	0.54万	0.00亿	0.000%
2026-08-11	32.270	32.040	32.270	31.710	-0.230	-0.713%	0.57万	0.00亿	0.000%
2026-08-10	31.490	32.270	32.460	31.310	0.780	2.477%	0.85万	0.00亿	0.000%
2026-08-07	31.650	31.490	31.690	30.950	-0.160	-0.506%	0.77万	0.00亿	0.000%
2026-08-06	31.960	31.650	32.790	31.360	-0.300	-0.939%	1.21万	0.00亿	0.000%
2026-08-05	31.800	31.950	32.220	31.740	0.140	0.440%	0.64万	0.00亿	0.000%
2026-08-04	32.150	31.810	32.510	31.770	-0.290	-0.903%	0.85万	0.00亿	0.000%
2026-08-03	31.240	32.100	32.140	31.240	0.680	2.164%	0.62万	0.00亿	0.000%
2026-07-31	30.740	31.420	31.580	30.640	1.020	3.355%	0.84万	0.00亿	0.000%
2026-07-30	30.110	30.400	31.310	30.100	0.010	0.033%	0.68万	0.00亿	0.000%
2026-07-29	29.620	30.390	30.440	29.250	0.780	2.634%	0.84万	0.00亿	0.000%
2026-07-28	29.970	29.610	30.130	29.390	-0.350	-1.168%	0.70万	0.00亿	0.000%
2026-07-27	29.740	29.960	30.460	29.050	0.200	0.672%	0.59万	0.00亿	0.000%
2026-07-24	30.540	29.760	30.660	29.750	-0.910	-2.967%	0.58万	0.00亿	0.000%
2026-07-23	29.530	30.670	30.770	29.340	1.000	3.370%	0.80万	0.00亿	0.000%
2026-07-22	30.500	29.670	30.550	29.520	-0.890	-2.912%	0.73万	0.00亿	0.000%
2026-07-21	30.390	30.560	30.740	29.500	-0.050	-0.163%	1.12万	0.00亿	0.000%
2026-07-20	31.890	30.610	32.320	30.100	-1.150	-3.621%	1.06万	0.00亿	0.000%
2026-07-17	32.810	31.760	33.040	31.340	-1.080	-3.289%	0.92万	0.00亿	0.000%
2026-07-16	32.840	32.840	34.400	32.320	0.000	0.000%	1.16万	0.00亿	0.000%
2026-07-15	32.740	32.840	33.040	32.010	0.710	2.210%	0.69万	0.00亿	0.000%
2026-07-14	31.340	32.130	32.240	30.910	0.610	1.935%	0.56万	0.00亿	0.000%
2026-07-13	32.820	31.520	33.400	31.340	-1.540	-4.658%	0.76万	0.00亿	0.000%
2026-07-10	32.950	33.060	33.530	32.560	0.170	0.517%	1.06万	0.00亿	0.000%
2026-07-09	30.740	32.890	32.890	30.430	1.900	6.131%	1.64万	0.00亿	0.000%
2026-07-08	32.620	30.990	32.620	30.890	-1.360	-4.204%	0.97万	0.00亿	0.000%
2026-07-07	33.080	32.350	33.740	32.330	-0.960	-2.882%	0.90万	0.00亿	0.000%
2026-07-06	34.170	33.310	34.730	33.240	-0.810	-2.374%	0.89万	0.00亿	0.000%
2026-07-03	34.000	34.120	34.750	33.790	0.260	0.768%	1.13万	0.00亿	0.000%
2026-07-02	33.070	33.860	34.730	32.700	0.580	1.743%	1.46万	0.00亿	0.000%
2026-07-01	33.950	33.280	33.950	32.390	-0.440	-1.305%	1.64万	0.00亿	0.000%
2026-06-30	33.370	33.720	33.870	32.960	-0.010	-0.030%	1.17万	0.00亿	0.000%
2026-06-29	34.450	33.730	34.660	33.020	-1.080	-3.103%	1.07万	0.00亿	0.000%
2026-06-26	35.160	34.810	35.920	34.450	-0.350	-0.995%	1.03万	0.00亿	0.000%
2026-06-25	36.090	35.160	36.580	34.920	-1.420	-3.882%	1.06万	0.00亿	0.000%
2026-06-24	36.960	36.580	37.060	35.820	-0.370	-1.001%	0.99万	0.00亿	0.000%
2026-06-23	37.460	36.950	37.460	36.550	-0.310	-0.832%	1.04万	0.00亿	0.000%
2026-06-22	36.590	37.260	37.480	35.640	0.430	1.168%	1.37万	0.00亿	0.000%
2026-06-18	37.920	36.830	38.170	36.560	-0.780	-2.074%	1.17万	0.00亿	0.000%
2026-06-17	37.330	37.610	37.900	36.740	0.210	0.561%	1.30万	0.00亿	0.000%
2026-06-16	35.870	37.400	37.610	35.020	1.650	4.615%	2.05万	0.00亿	0.000%
2026-06-15	35.240	35.750	36.010	34.050	1.910	5.644%	1.87万	0.00亿	0.000%
2026-06-12	33.240	33.840	34.430	33.240	0.860	2.608%	1.38万	0.00亿	0.000%
2026-06-11	33.050	32.980	33.320	32.650	-0.370	-1.109%	0.83万	0.00亿	0.000%
2026-06-10	35.050	33.350	35.050	32.740	-1.460	-4.194%	1.47万	0.00亿	0.000%
2026-06-09	34.680	34.810	34.890	34.120	0.280	0.811%	0.89万	0.00亿	0.000%
2026-06-08	35.770	34.530	36.000	34.010	-2.060	-5.630%	1.59万	0.00亿	0.000%
2026-06-05	36.330	36.590	38.110	35.170	0.250	0.688%	1.77万	0.00亿	0.000%
2026-06-04	36.960	36.340	37.140	35.990	-0.560	-1.518%	1.08万	0.00亿	0.000%
2026-06-03	37.760	36.900	37.780	36.450	-0.820	-2.174%	1.75万	0.00亿	0.000%
2026-06-02	38.450	37.720	39.270	36.850	-0.640	-1.668%	2.26万	0.00亿	0.000%
2026-06-01	38.200	38.360	39.930	37.940	-0.520	-1.337%	2.60万	0.00亿	0.000%
2026-05-29	39.830	38.880	41.650	38.140	0.630	1.647%	3.51万	0.00亿	0.000%
2026-05-28	37.850	38.250	38.400	37.270	0.110	0.288%	1.25万	0.00亿	0.000%
2026-05-27	38.580	38.140	39.270	37.950	-0.480	-1.243%	1.77万	0.00亿	0.000%
2026-05-26	38.720	38.620	40.030	37.600	-0.100	-0.258%	1.81万	0.00亿	0.000%
2026-05-25	39.350	38.720	39.850	38.380	-0.520	-1.325%	1.46万	0.00亿	0.000%
2026-05-22	38.220	39.240	39.580	37.860	1.150	3.019%	1.32万	0.00亿	0.000%
2026-05-21	40.090	38.090	40.330	37.970	-2.000	-4.989%	1.60万	0.00亿	0.000%
2026-05-20	40.150	40.090	41.130	39.280	0.160	0.401%	1.79万	0.00亿	0.000%
2026-05-19	38.560	39.930	40.100	38.100	1.370	3.553%	2.13万	0.00亿	0.000%
2026-05-18	37.580	38.560	38.700	37.050	0.740	1.957%	1.45万	0.00亿	0.000%
2026-05-15	37.480	37.820	38.730	36.880	0.190	0.505%	1.58万	0.00亿	0.000%
2026-05-14	39.340	37.630	39.500	37.570	-1.350	-3.463%	1.47万	0.00亿	0.000%
2026-05-13	38.080	38.980	39.900	37.760	0.870	2.283%	1.67万	0.00亿	0.000%
2026-05-12	38.730	38.110	38.770	37.970	-0.620	-1.601%	1.47万	0.00亿	0.000%
2026-05-11	39.630	38.730	39.820	38.550	-0.900	-2.271%	2.08万	0.00亿	0.000%
2026-05-08	39.910	39.630	39.920	39.020	-0.310	-0.776%	1.67万	0.00亿	0.000%
2026-05-07	40.350	39.940	40.590	39.830	-0.410	-1.016%	1.32万	0.00亿	0.000%
2026-05-06	39.160	40.350	40.620	39.050	1.510	3.888%	2.44万	0.00亿	0.000%
2026-04-30	39.430	38.840	39.430	38.460	-0.560	-1.421%	0.99万	0.00亿	0.000%
2026-04-29	38.200	39.400	39.830	38.190	0.810	2.099%	1.34万	0.00亿	0.000%
2026-04-28	38.350	38.590	39.480	38.220	0.080	0.208%	1.53万	0.00亿	0.000%
2026-04-27	38.350	38.510	39.010	36.550	-1.140	-2.875%	3.25万	0.00亿	0.000%
2026-04-24	40.300	39.650	40.330	39.560	-0.720	-1.784%	1.33万	0.00亿	0.000%
2026-04-23	41.610	40.370	41.640	40.020	-1.030	-2.488%	1.10万	0.00亿	0.000%
2026-04-22	40.910	41.400	41.530	40.270	0.490	1.198%	1.19万	0.00亿	0.000%
2026-04-21	41.240	40.910	41.340	40.450	-0.370	-0.896%	1.29万	0.00亿	0.000%
2026-04-20	41.440	41.280	41.680	40.900	0.000	0.000%	1.30万	0.00亿	0.000%
2026-04-17	40.730	41.350	41.480	40.600	0.000	0.000%	1.36万	0.00亿	0.000%
2026-04-16	40.550	40.930	41.060	40.300	0.330	0.810%	1.09万	0.45亿	2.150%
2026-04-15	40.350	40.600	41.290	40.250	0.000	0.000%	1.86万	0.00亿	0.000%
2026-04-14	40.190	40.390	40.390	39.620	0.820	2.072%	1.18万	0.00亿	0.000%
2026-04-13	39.310	39.570	39.670	38.960	0.000	0.000%	1.16万	0.00亿	0.000%
2026-04-10	38.610	39.460	40.450	38.600	0.000	0.000%	2.31万	0.00亿	0.000%
2026-04-09	38.500	38.330	38.640	38.010	0.000	0.000%	1.15万	0.00亿	0.000%
2026-04-08	37.410	38.690	38.690	37.290	0.000	0.000%	1.93万	0.00亿	0.000%
2026-04-07	36.780	36.670	37.210	36.470	0.000	0.000%	1.10万	0.00亿	0.000%
2026-04-03	38.110	36.660	38.190	36.210	0.000	0.000%	1.66万	0.00亿	0.000%
2026-04-02	39.880	38.000	39.910	37.920	0.000	0.000%	2.11万	0.00亿	0.000%
2026-04-01	40.420	40.060	40.790	39.750	0.000	0.000%	1.63万	0.00亿	0.000%