西高院 sh.688334
20.69
+1.03%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 20.51 | 20.94 | 20.43 | 20.69 | +1.03% | 0.46 | 1.42% |
| 2026-05-22 | 20.14 | 20.58 | 19.83 | 20.48 | +1.94% | 0.76 | 2.40% |
| 2026-05-21 | 21.05 | 21.19 | 19.99 | 20.09 | -4.33% | 0.70 | 2.17% |
| 2026-05-20 | 21.46 | 21.46 | 20.77 | 21.00 | -1.41% | 0.53 | 1.61% |
| 2026-05-19 | 21.24 | 21.38 | 20.90 | 21.30 | +0.71% | 0.45 | 1.35% |
| 2026-05-18 | 20.70 | 21.30 | 20.48 | 21.15 | +3.07% | 0.75 | 2.26% |
| 2026-05-15 | 20.76 | 21.01 | 20.42 | 20.52 | -1.16% | 0.64 | 1.98% |
| 2026-05-14 | 22.09 | 22.09 | 20.75 | 20.76 | -5.38% | 1.27 | 3.81% |
| 2026-05-13 | 21.68 | 22.06 | 21.49 | 21.94 | +1.67% | 0.87 | 2.53% |
| 2026-05-12 | 21.80 | 22.10 | 21.57 | 21.58 | -0.42% | 1.01 | 2.95% |
| 2026-05-11 | 21.57 | 21.79 | 21.49 | 21.67 | +0.98% | 0.71 | 2.09% |
| 2026-05-08 | 21.38 | 21.58 | 21.13 | 21.46 | +0.37% | 0.59 | 1.78% |
| 2026-05-07 | 21.12 | 21.44 | 21.08 | 21.38 | +1.81% | 0.72 | 2.16% |
| 2026-05-06 | 20.98 | 21.17 | 20.89 | 21.00 | +0.57% | 0.65 | 1.98% |
| 2026-04-30 | 21.04 | 21.09 | 20.81 | 20.88 | -0.57% | 0.42 | 1.28% |
| 2026-04-29 | 20.61 | 21.08 | 20.61 | 21.00 | +1.40% | 0.48 | 1.46% |
| 2026-04-28 | 20.91 | 21.01 | 20.60 | 20.71 | -1.57% | 0.53 | 1.63% |
| 2026-04-27 | 21.09 | 21.23 | 20.74 | 21.04 | -0.24% | 0.40 | 1.22% |
| 2026-04-24 | 21.47 | 21.47 | 21.00 | 21.09 | -1.77% | 0.46 | 1.40% |
| 2026-04-23 | 21.77 | 21.95 | 21.24 | 21.47 | -1.38% | 0.63 | 1.86% |