西力科技（688616）历史行情

以下为西力科技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
2026-10-07	11.300	11.110	11.330	11.030	-0.060	-0.537%	130.69万	0.15亿	0.729%
2026-10-06	11.300	11.110	11.330	11.030	-0.060	-0.537%	130.69万	0.15亿	0.729%
2026-10-05	11.300	11.110	11.330	11.030	-0.060	-0.537%	130.69万	0.15亿	0.729%
2026-10-02	11.300	11.110	11.330	11.030	-0.060	-0.537%	130.69万	0.15亿	0.729%
2026-10-01	11.300	11.110	11.330	11.030	-0.060	-0.537%	130.69万	0.15亿	0.729%
2026-09-30	11.300	11.110	11.330	11.030	-0.060	-0.537%	130.69万	0.00亿	0.000%
2026-09-29	11.090	11.170	11.280	10.880	0.170	1.545%	177.89万	0.00亿	0.000%
2026-09-28	11.040	11.000	11.120	10.780	-0.010	-0.091%	182.23万	0.00亿	0.000%
2026-09-27	10.940	11.010	11.100	10.870	0.060	0.548%	134.39万	0.15亿	0.749%
2026-09-24	10.940	11.010	11.100	10.870	0.060	0.548%	134.39万	0.00亿	0.000%
2026-09-23	11.000	10.950	11.000	10.820	-0.020	-0.182%	131.32万	0.00亿	0.000%
2026-09-22	10.910	10.970	11.090	10.820	0.120	1.106%	166.91万	0.00亿	0.000%
2026-09-21	10.620	10.850	10.890	10.530	0.300	2.844%	197.73万	0.00亿	0.000%
2026-09-18	10.480	10.550	10.630	10.450	0.110	1.054%	114.64万	0.00亿	0.000%
2026-09-17	10.350	10.440	10.500	10.220	0.030	0.288%	139.85万	0.00亿	0.000%
2026-09-16	10.200	10.410	10.490	10.190	0.120	1.166%	155.62万	0.00亿	0.000%
2026-09-15	10.580	10.290	10.650	10.230	-0.340	-3.198%	175.09万	0.00亿	0.000%
2026-09-14	10.610	10.630	10.830	10.540	-0.070	-0.654%	219.79万	0.00亿	0.000%
2026-09-11	10.880	10.700	10.940	10.550	-0.270	-2.461%	180.26万	0.00亿	0.000%
2026-09-10	11.080	10.970	11.210	10.950	-0.190	-1.703%	120.74万	0.00亿	0.000%
2026-09-09	11.190	11.160	11.280	11.070	-0.050	-0.446%	171.81万	0.00亿	0.000%
2026-09-08	11.110	11.210	11.260	11.110	0.030	0.268%	108.74万	0.00亿	0.000%
2026-09-07	11.270	11.180	11.310	11.010	0.100	0.903%	178.59万	0.00亿	0.000%
2026-09-04	11.190	11.080	11.410	11.010	-0.110	-0.983%	204.28万	0.00亿	0.000%
2026-09-03	11.270	11.190	11.400	11.190	-0.050	-0.445%	165.67万	0.00亿	0.000%
2026-09-02	11.200	11.240	11.350	11.100	-0.070	-0.619%	158.21万	0.00亿	0.000%
2026-09-01	11.350	11.310	11.380	11.170	-0.040	-0.352%	177.75万	0.00亿	0.000%
2026-08-31	11.050	11.350	11.370	10.950	0.300	2.715%	227.68万	0.00亿	0.000%
2026-08-28	10.950	11.050	11.100	10.830	0.120	1.098%	169.13万	0.00亿	0.000%
2026-08-27	11.120	10.930	11.130	10.830	-0.200	-1.797%	295.48万	0.00亿	0.000%
2026-08-26	11.000	11.130	11.220	10.960	0.150	1.366%	207.72万	0.00亿	0.000%
2026-08-25	10.780	10.980	11.030	10.650	0.200	1.855%	154.89万	0.00亿	0.000%
2026-08-24	10.930	10.780	10.960	10.680	-0.100	-0.919%	134.04万	0.00亿	0.000%
2026-08-21	10.830	10.880	10.930	10.630	-0.110	-1.001%	186.64万	0.00亿	0.000%
2026-08-20	10.700	10.990	11.050	10.690	0.340	3.192%	175.95万	0.00亿	0.000%
2026-08-19	10.890	10.650	10.990	10.620	-0.230	-2.114%	225.36万	0.00亿	0.000%
2026-08-18	11.010	10.880	11.070	10.800	-0.150	-1.360%	157.38万	0.00亿	0.000%
2026-08-17	10.850	11.030	11.060	10.660	0.270	2.509%	134.53万	0.00亿	0.000%
2026-08-14	10.810	10.760	10.920	10.660	-0.050	-0.463%	144.54万	0.00亿	0.000%
2026-08-13	10.830	10.810	11.050	10.790	-0.020	-0.185%	206.46万	0.00亿	0.000%
2026-08-12	10.690	10.830	10.890	10.520	0.090	0.838%	151.12万	0.00亿	0.000%
2026-08-11	10.800	10.740	10.930	10.670	-0.030	-0.279%	159.07万	0.00亿	0.000%
2026-08-10	10.460	10.770	10.830	10.400	0.260	2.474%	186.82万	0.00亿	0.000%
2026-08-07	10.560	10.510	10.560	10.230	0.010	0.095%	180.75万	0.00亿	0.000%
2026-08-06	10.430	10.500	10.570	10.370	0.070	0.671%	204.27万	0.00亿	0.000%
2026-08-05	10.500	10.430	10.540	10.320	-0.070	-0.667%	187.03万	0.00亿	0.000%
2026-08-04	10.380	10.500	10.570	10.330	0.170	1.646%	196.86万	0.00亿	0.000%
2026-08-03	10.120	10.330	10.350	10.020	0.260	2.582%	199.65万	0.00亿	0.000%
2026-07-31	9.820	10.070	10.110	9.740	0.260	2.650%	178.87万	0.00亿	0.000%
2026-07-30	9.840	9.810	10.100	9.720	0.010	0.102%	208.54万	0.00亿	0.000%
2026-07-29	9.610	9.800	9.910	9.550	0.240	2.510%	233.70万	0.00亿	0.000%
2026-07-28	9.580	9.560	9.750	9.400	-0.020	-0.209%	144.11万	0.00亿	0.000%
2026-07-27	9.400	9.580	9.680	9.260	0.190	2.023%	194.60万	0.00亿	0.000%
2026-07-24	9.580	9.390	9.630	9.250	-0.200	-2.086%	192.87万	0.00亿	0.000%
2026-07-23	9.220	9.590	9.650	9.150	0.350	3.788%	233.28万	0.00亿	0.000%
2026-07-22	9.400	9.240	9.520	9.190	-0.240	-2.532%	225.76万	0.00亿	0.000%
2026-07-21	9.670	9.480	9.730	9.100	-0.180	-1.863%	292.35万	0.00亿	0.000%
2026-07-20	9.940	9.660	10.200	9.440	-0.120	-1.227%	275.38万	0.00亿	0.000%
2026-07-17	10.230	9.780	10.340	9.780	-0.430	-4.212%	262.52万	0.00亿	0.000%
2026-07-16	10.200	10.210	10.350	10.000	0.050	0.492%	173.03万	0.00亿	0.000%
2026-07-15	10.070	10.160	10.280	10.030	0.040	0.395%	133.54万	0.00亿	0.000%
2026-07-14	10.000	10.120	10.210	9.820	0.180	1.811%	175.50万	0.00亿	0.000%
2026-07-13	10.220	9.940	10.330	9.850	-0.320	-3.119%	181.95万	0.00亿	0.000%
2026-07-10	10.240	10.260	10.430	9.900	0.080	0.786%	201.72万	0.00亿	0.000%
2026-07-09	10.050	10.180	10.200	9.760	0.180	1.800%	203.26万	0.00亿	0.000%
2026-07-08	10.180	10.000	10.200	9.940	-0.190	-1.865%	115.98万	0.00亿	0.000%
2026-07-07	10.400	10.190	10.490	10.090	-0.210	-2.019%	175.99万	0.00亿	0.000%
2026-07-06	10.780	10.400	10.780	10.400	-0.390	-3.614%	262.86万	0.00亿	0.000%
2026-07-03	10.300	10.790	10.830	10.280	0.490	4.757%	319.60万	0.00亿	0.000%
2026-07-02	10.240	10.300	10.590	10.230	0.020	0.195%	286.64万	0.00亿	0.000%
2026-07-01	10.120	10.280	10.430	10.070	0.180	1.782%	267.98万	0.00亿	0.000%
2026-06-30	10.110	10.100	10.250	9.920	-0.010	-0.099%	241.06万	0.00亿	0.000%
2026-06-29	10.150	10.110	10.250	9.610	0.010	0.099%	307.35万	0.00亿	0.000%
2026-06-26	10.280	10.100	10.330	9.960	-0.230	-2.227%	272.75万	0.00亿	0.000%
2026-06-25	10.680	10.330	10.680	10.270	-0.360	-3.368%	215.29万	0.00亿	0.000%
2026-06-24	11.100	10.690	11.170	10.550	-0.320	-2.906%	209.75万	0.00亿	0.000%
2026-06-23	10.900	11.010	11.250	10.880	0.080	0.732%	195.91万	0.00亿	0.000%
2026-06-22	10.800	10.930	10.990	10.390	0.200	1.864%	302.25万	0.00亿	0.000%
2026-06-18	10.900	10.730	10.950	10.700	-0.220	-2.009%	233.08万	0.00亿	0.000%
2026-06-17	11.190	10.950	11.190	10.900	-0.180	-1.617%	225.94万	0.00亿	0.000%
2026-06-16	11.170	11.130	11.370	10.910	0.055	0.497%	330.60万	0.00亿	0.000%
2026-06-15	11.055	11.075	11.285	10.955	0.020	0.181%	278.43万	0.00亿	0.000%
2026-06-12	11.125	11.055	11.295	11.015	0.010	0.091%	192.26万	0.00亿	0.000%
2026-06-11	11.405	11.045	11.405	10.825	-0.130	-1.163%	148.04万	0.00亿	0.000%
2026-06-10	11.205	11.175	11.405	10.905	-0.150	-1.325%	178.10万	0.00亿	0.000%
2026-06-09	11.385	11.325	11.495	11.165	0.080	0.711%	130.21万	0.00亿	0.000%
2026-06-08	11.425	11.245	11.795	11.125	-0.420	-3.601%	213.62万	0.00亿	0.000%
2026-06-05	11.525	11.665	11.845	11.185	0.190	1.656%	198.81万	0.00亿	0.000%
2026-06-04	11.705	11.475	11.755	11.335	-0.280	-2.382%	179.69万	0.00亿	0.000%
2026-06-03	11.785	11.755	11.985	11.525	-0.050	-0.424%	256.78万	0.00亿	0.000%
2026-06-02	12.225	11.805	12.315	11.755	-0.410	-3.357%	234.83万	0.00亿	0.000%
2026-06-01	11.835	12.215	12.395	11.835	0.260	2.175%	278.11万	0.00亿	0.000%
2026-05-29	12.395	11.955	12.585	11.815	-0.460	-3.705%	261.06万	0.00亿	0.000%
2026-05-28	12.445	12.415	12.575	12.035	-0.060	-0.481%	210.53万	0.00亿	0.000%
2026-05-27	12.835	12.475	12.995	12.305	-0.390	-3.031%	290.17万	0.00亿	0.000%
2026-05-26	13.225	12.865	13.415	12.745	-0.470	-3.525%	293.87万	0.00亿	0.000%
2026-05-25	13.645	13.335	14.035	13.115	-0.250	-1.840%	283.74万	0.00亿	0.000%
2026-05-22	13.345	13.585	13.735	12.975	0.440	3.347%	284.41万	0.00亿	0.000%
2026-05-21	13.825	13.145	14.045	13.095	-0.660	-4.781%	392.38万	0.00亿	0.000%
2026-05-20	13.865	13.805	13.955	13.615	-0.120	-0.862%	198.94万	0.00亿	0.000%
2026-05-19	13.895	13.925	14.035	13.705	0.030	0.216%	175.96万	0.00亿	0.000%
2026-05-18	13.745	13.895	13.945	13.605	0.230	1.683%	212.58万	0.00亿	0.000%
2026-05-15	13.905	13.665	13.935	13.505	-0.200	-1.442%	230.59万	0.00亿	0.000%
2026-05-14	14.185	13.865	14.195	13.775	-0.230	-1.632%	304.59万	0.00亿	0.000%
2026-05-13	14.085	14.095	14.245	13.955	0.090	0.643%	290.87万	0.00亿	0.000%
2026-05-12	14.315	14.005	14.385	13.985	-0.300	-2.097%	296.74万	0.00亿	0.000%
2026-05-11	14.255	14.305	14.495	14.125	0.040	0.280%	314.08万	0.00亿	0.000%
2026-05-08	14.205	14.265	14.265	14.095	0.090	0.635%	268.55万	0.00亿	0.000%
2026-05-07	14.075	14.175	14.325	14.045	0.130	0.926%	264.33万	0.00亿	0.000%
2026-05-06	14.205	14.045	14.305	13.885	-0.120	-0.847%	359.01万	0.00亿	0.000%
2026-04-30	14.065	14.165	14.175	14.005	0.120	0.854%	248.02万	0.00亿	0.000%
2026-04-29	13.445	14.045	14.155	13.405	0.380	2.781%	352.07万	0.00亿	0.000%
2026-04-28	13.545	13.665	13.845	13.505	0.050	0.367%	329.01万	0.00亿	0.000%
2026-04-27	13.475	13.615	13.665	13.265	0.200	1.491%	288.49万	0.00亿	0.000%
2026-04-24	13.405	13.415	13.595	13.195	-0.040	-0.297%	178.16万	0.00亿	0.000%
2026-04-23	13.795	13.455	13.865	13.415	-0.410	-2.957%	237.49万	0.00亿	0.000%
2026-04-22	13.535	13.865	13.985	13.385	0.330	2.438%	286.22万	0.00亿	0.000%
2026-04-21	13.355	13.535	13.635	13.195	0.190	1.424%	311.62万	0.00亿	0.000%
2026-04-20	13.175	13.345	13.365	13.155	0.150	1.137%	190.08万	0.00亿	0.000%
2026-04-17	13.455	13.195	13.455	13.165	-0.140	-1.050%	201.89万	0.00亿	0.000%
2026-04-16	13.085	13.335	13.385	12.925	0.270	2.067%	196.88万	0.00亿	0.000%
2026-04-15	13.165	13.065	13.275	13.015	0.000	0.000%	213.98万	0.00亿	0.000%
2026-04-14	13.205	13.065	13.295	12.965	0.020	0.153%	191.47万	0.00亿	0.000%
2026-04-13	13.265	13.045	13.315	12.945	-0.220	-1.658%	215.96万	0.00亿	0.000%
2026-04-10	13.315	13.265	13.455	13.185	0.000	0.000%	240.28万	0.00亿	0.000%
2026-04-09	13.485	13.215	13.515	13.145	0.000	0.000%	176.42万	0.00亿	0.000%
2026-04-08	13.185	13.515	13.555	13.185	0.000	0.000%	280.78万	0.00亿	0.000%
2026-04-07	12.495	12.885	13.055	12.435	0.000	0.000%	304.16万	0.00亿	0.000%
2026-04-03	12.735	12.485	12.895	12.425	0.000	0.000%	240.91万	0.00亿	0.000%
2026-04-02	13.205	12.885	13.285	12.765	0.000	0.000%	210.50万	0.00亿	0.000%
2026-04-01	13.215	13.225	13.305	13.045	0.000	0.000%	240.31万	0.00亿	0.000%