西山科技 sh.688576
79.60
-0.99%
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 | 80.40 | 81.99 | 78.05 | 79.60 | -0.99% | 0.45 | 2.62% |
| 2026-05-22 | 78.50 | 81.00 | 78.10 | 80.40 | +3.08% | 0.50 | 2.85% |
| 2026-05-21 | 78.80 | 81.81 | 77.83 | 78.00 | -1.09% | 0.54 | 3.12% |
| 2026-05-20 | 78.80 | 80.95 | 78.25 | 78.86 | -0.11% | 0.42 | 2.44% |
| 2026-05-19 | 77.58 | 79.60 | 76.55 | 78.95 | +1.73% | 0.67 | 3.91% |
| 2026-05-18 | 75.43 | 78.03 | 74.97 | 77.61 | +2.59% | 0.41 | 2.43% |
| 2026-05-15 | 74.01 | 77.26 | 74.01 | 75.65 | +0.30% | 0.35 | 2.09% |
| 2026-05-14 | 76.47 | 76.47 | 74.33 | 75.42 | -1.36% | 0.36 | 2.23% |
| 2026-05-13 | 76.80 | 77.87 | 75.97 | 76.46 | -0.44% | 0.38 | 2.30% |
| 2026-05-12 | 79.05 | 79.05 | 76.33 | 76.80 | -1.35% | 0.48 | 2.85% |
| 2026-05-11 | 75.39 | 79.90 | 74.61 | 77.85 | +3.35% | 0.68 | 4.03% |
| 2026-05-08 | 75.60 | 76.95 | 74.30 | 75.33 | -0.49% | 0.49 | 2.96% |
| 2026-05-07 | 73.41 | 76.97 | 73.37 | 75.70 | +3.13% | 0.80 | 4.86% |
| 2026-05-06 | 70.78 | 75.51 | 70.69 | 73.40 | +3.83% | 0.56 | 3.52% |
| 2026-04-30 | 69.99 | 71.35 | 69.95 | 70.69 | +1.61% | 0.33 | 2.17% |
| 2026-04-29 | 67.85 | 69.70 | 67.52 | 69.57 | +1.73% | 0.23 | 1.52% |
| 2026-04-28 | 70.18 | 70.18 | 68.08 | 68.39 | -2.16% | 0.21 | 1.40% |
| 2026-04-27 | 70.10 | 70.49 | 68.00 | 69.90 | 0.00% | 0.24 | 1.57% |
| 2026-04-24 | 70.10 | 70.75 | 68.98 | 69.90 | -1.55% | 0.24 | 1.56% |
| 2026-04-23 | 70.10 | 71.37 | 70.10 | 71.00 | +0.60% | 0.23 | 1.48% |