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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 70.39 | 70.90 | 69.91 | 70.58 | +0.30% | 0.17 | 1.09% |
| 2026-04-21 | 71.20 | 72.69 | 69.99 | 70.37 | -1.72% | 0.42 | 2.70% |
| 2026-04-20 | 70.70 | 72.49 | 69.79 | 71.60 | +2.36% | 0.27 | 1.72% |
| 2026-04-17 | 69.74 | 70.73 | 68.95 | 69.95 | +0.24% | 0.38 | 2.47% |
| 2026-04-16 | 69.74 | 70.15 | 68.83 | 69.78 | 0.00% | 0.16 | 1.05% |
| 2026-04-15 | 69.15 | 70.36 | 69.13 | 69.78 | +0.91% | 0.26 | 1.71% |
| 2026-04-14 | 69.18 | 69.58 | 68.10 | 69.15 | +0.26% | 0.23 | 1.55% |
| 2026-04-13 | 69.06 | 69.49 | 68.25 | 68.97 | -0.16% | 0.19 | 1.29% |
| 2026-04-10 | 68.17 | 69.90 | 68.17 | 69.08 | +1.36% | 0.29 | 1.91% |
| 2026-04-09 | 69.52 | 69.88 | 67.50 | 68.15 | -2.73% | 0.29 | 1.95% |
| 2026-04-08 | 68.67 | 70.74 | 68.67 | 70.06 | +3.12% | 0.23 | 1.52% |
| 2026-04-07 | 66.99 | 67.98 | 65.69 | 67.94 | +1.95% | 0.20 | 1.37% |
| 2026-04-03 | 71.31 | 71.63 | 66.39 | 66.64 | -6.55% | 0.48 | 3.26% |
| 2026-04-02 | 70.50 | 71.70 | 69.80 | 71.31 | +1.18% | 0.28 | 1.83% |
| 2026-04-01 | 69.06 | 70.49 | 68.32 | 70.48 | +3.56% | 0.24 | 1.57% |
| 2026-03-31 | 69.52 | 70.31 | 67.82 | 68.06 | -1.90% | 0.26 | 1.75% |
| 2026-03-30 | 69.39 | 69.72 | 68.05 | 69.38 | +0.27% | 0.21 | 1.38% |
| 2026-03-27 | 68.16 | 69.48 | 67.06 | 69.19 | +1.50% | 0.20 | 1.32% |
| 2026-03-26 | 70.00 | 70.01 | 67.80 | 68.17 | -2.03% | 0.17 | 1.17% |
| 2026-03-25 | 68.67 | 70.38 | 68.50 | 69.58 | +1.87% | 0.26 | 1.75% |