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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 71.70 | 71.70 | 70.60 | 71.45 | -0.21% | 0.34 | 2.22% |
| 2025-08-19 | 71.15 | 72.26 | 71.02 | 71.60 | +0.49% | 0.39 | 2.49% |
| 2025-08-18 | 71.12 | 72.42 | 71.00 | 71.25 | +0.34% | 0.51 | 3.25% |
| 2025-08-15 | 71.79 | 71.87 | 70.51 | 71.01 | +0.78% | 0.42 | 2.74% |
| 2025-08-14 | 73.56 | 73.69 | 70.45 | 70.46 | -4.03% | 0.63 | 4.04% |
| 2025-08-13 | 74.64 | 74.68 | 72.55 | 73.42 | -1.62% | 0.59 | 3.66% |
| 2025-08-12 | 73.35 | 75.97 | 72.67 | 74.63 | +1.75% | 0.80 | 4.88% |
| 2025-08-11 | 72.20 | 74.26 | 72.00 | 73.35 | +1.09% | 0.43 | 2.68% |
| 2025-08-08 | 71.17 | 72.58 | 70.50 | 72.56 | +1.94% | 0.53 | 3.37% |
| 2025-08-07 | 71.50 | 72.88 | 70.86 | 71.18 | -0.73% | 0.43 | 2.76% |
| 2025-08-06 | 72.00 | 72.19 | 70.78 | 71.70 | -0.57% | 0.42 | 2.70% |
| 2025-08-05 | 71.41 | 73.18 | 71.37 | 72.11 | +1.09% | 0.53 | 3.34% |
| 2025-08-04 | 70.05 | 71.70 | 69.46 | 71.33 | +1.87% | 0.40 | 2.58% |
| 2025-08-01 | 69.10 | 70.33 | 68.96 | 70.02 | +1.30% | 0.47 | 3.10% |
| 2025-07-31 | 69.01 | 70.37 | 68.89 | 69.12 | -0.48% | 0.57 | 3.73% |
| 2025-07-30 | 69.73 | 72.20 | 68.73 | 69.45 | -0.36% | 0.68 | 4.40% |
| 2025-07-29 | 69.44 | 69.93 | 69.00 | 69.70 | +0.48% | 0.42 | 2.77% |
| 2025-07-28 | 70.58 | 70.88 | 69.20 | 69.37 | -1.14% | 0.55 | 3.65% |
| 2025-07-25 | 68.20 | 71.03 | 67.52 | 70.17 | +3.05% | 0.88 | 5.82% |
| 2025-07-24 | 66.82 | 68.62 | 66.54 | 68.09 | +1.93% | 0.38 | 2.59% |