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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 67.99 | 68.86 | 66.50 | 68.30 | +2.40% | 0.28 | 1.91% |
| 2026-03-23 | 70.00 | 70.41 | 66.11 | 66.70 | -6.39% | 0.42 | 2.86% |
| 2026-03-20 | 72.77 | 74.60 | 71.10 | 71.25 | -2.72% | 0.22 | 1.42% |
| 2026-03-19 | 73.39 | 74.70 | 73.00 | 73.24 | -1.27% | 0.28 | 1.73% |
| 2026-03-18 | 72.80 | 74.29 | 72.60 | 74.18 | +1.90% | 0.18 | 1.11% |
| 2026-03-17 | 74.85 | 74.93 | 72.80 | 72.80 | -2.28% | 0.25 | 1.52% |
| 2026-03-16 | 74.89 | 75.95 | 73.70 | 74.50 | -1.32% | 0.20 | 1.22% |
| 2026-03-13 | 76.93 | 77.25 | 75.21 | 75.50 | -2.40% | 0.27 | 1.63% |
| 2026-03-12 | 77.00 | 77.88 | 76.51 | 77.36 | +0.42% | 0.22 | 1.33% |
| 2026-03-11 | 76.95 | 77.45 | 76.32 | 77.04 | +0.10% | 0.24 | 1.46% |
| 2026-03-10 | 76.95 | 77.89 | 76.40 | 76.96 | +0.88% | 0.27 | 1.60% |
| 2026-03-09 | 74.94 | 76.49 | 74.93 | 76.29 | -0.82% | 0.18 | 1.11% |
| 2026-03-06 | 74.95 | 77.30 | 74.89 | 76.92 | +2.71% | 0.25 | 1.50% |
| 2026-03-05 | 74.65 | 76.20 | 74.55 | 74.89 | +0.82% | 0.19 | 1.18% |
| 2026-03-04 | 75.27 | 75.27 | 73.53 | 74.28 | -1.43% | 0.24 | 1.50% |
| 2026-03-03 | 80.00 | 80.00 | 75.03 | 75.36 | -4.87% | 0.62 | 3.74% |
| 2026-03-02 | 80.80 | 81.99 | 78.60 | 79.22 | -5.03% | 0.64 | 3.69% |
| 2026-02-27 | 78.81 | 86.40 | 77.05 | 83.42 | +6.00% | 0.93 | 5.19% |
| 2026-02-26 | 80.28 | 81.90 | 78.50 | 78.70 | -2.11% | 0.49 | 2.82% |
| 2026-02-25 | 79.54 | 80.69 | 79.16 | 80.40 | +1.03% | 0.29 | 1.65% |