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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 66.45 | 67.56 | 66.05 | 66.80 | +0.30% | 0.29 | 1.99% |
| 2025-07-22 | 66.51 | 67.70 | 66.00 | 66.60 | +0.14% | 0.30 | 2.06% |
| 2025-07-21 | 65.83 | 66.65 | 65.67 | 66.51 | +1.05% | 0.20 | 1.37% |
| 2025-07-18 | 65.60 | 65.82 | 65.38 | 65.82 | +0.30% | 0.14 | 0.98% |
| 2025-07-17 | 65.98 | 65.98 | 65.39 | 65.62 | -0.38% | 0.18 | 1.27% |
| 2025-07-16 | 64.96 | 66.15 | 64.90 | 65.87 | +1.17% | 0.22 | 1.56% |
| 2025-07-15 | 64.89 | 66.47 | 64.47 | 65.11 | +0.34% | 0.38 | 2.66% |
| 2025-07-14 | 64.33 | 64.90 | 64.20 | 64.89 | +0.92% | 0.18 | 1.27% |
| 2025-07-11 | 63.87 | 64.35 | 63.73 | 64.30 | +0.67% | 0.18 | 1.26% |
| 2025-07-10 | 63.78 | 63.99 | 63.51 | 63.87 | +0.14% | 0.20 | 1.44% |
| 2025-07-09 | 64.00 | 64.53 | 63.65 | 63.78 | -0.96% | 0.23 | 1.63% |
| 2025-07-08 | 64.89 | 64.90 | 64.29 | 64.40 | +0.05% | 0.18 | 1.25% |
| 2025-07-07 | 63.68 | 64.80 | 63.68 | 64.37 | +1.10% | 0.19 | 1.38% |
| 2025-07-04 | 63.98 | 64.16 | 63.36 | 63.67 | -0.45% | 0.18 | 1.31% |
| 2025-07-03 | 64.13 | 64.30 | 63.79 | 63.96 | -0.27% | 0.14 | 1.03% |
| 2025-07-02 | 63.96 | 64.26 | 63.74 | 64.13 | +0.27% | 0.19 | 1.34% |
| 2025-07-01 | 63.60 | 64.12 | 63.30 | 63.96 | +0.57% | 0.20 | 1.45% |
| 2025-06-30 | 62.82 | 63.60 | 62.61 | 63.60 | +0.97% | 0.20 | 1.49% |
| 2025-06-27 | 62.69 | 63.23 | 62.51 | 62.99 | +0.48% | 0.13 | 0.97% |
| 2025-06-26 | 62.49 | 62.96 | 62.31 | 62.69 | 0.00% | 0.10 | 0.73% |