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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 80.52 | 80.78 | 79.01 | 79.58 | -0.23% | 0.34 | 1.95% |
| 2026-02-13 | 80.01 | 81.10 | 79.70 | 79.76 | -1.65% | 0.21 | 1.19% |
| 2026-02-12 | 79.60 | 81.36 | 78.90 | 81.10 | +1.83% | 0.39 | 2.23% |
| 2026-02-11 | 81.34 | 81.99 | 79.61 | 79.64 | -2.76% | 0.43 | 2.47% |
| 2026-02-10 | 84.31 | 84.67 | 80.51 | 81.90 | -2.86% | 0.70 | 3.90% |
| 2026-02-09 | 85.00 | 85.39 | 83.08 | 84.31 | +0.11% | 0.63 | 3.43% |
| 2026-02-06 | 86.00 | 86.00 | 83.02 | 84.22 | -2.07% | 0.77 | 4.17% |
| 2026-02-05 | 77.98 | 87.66 | 77.30 | 86.00 | +10.24% | 1.67 | 9.18% |
| 2026-02-04 | 80.73 | 80.73 | 77.86 | 78.01 | -2.22% | 0.39 | 2.30% |
| 2026-02-03 | 78.23 | 80.64 | 76.88 | 79.78 | +3.69% | 0.58 | 3.36% |
| 2026-02-02 | 80.64 | 81.90 | 76.78 | 76.94 | -4.58% | 0.65 | 3.82% |
| 2026-01-30 | 79.75 | 81.25 | 77.60 | 80.63 | +1.13% | 0.59 | 3.41% |
| 2026-01-29 | 80.10 | 82.80 | 77.75 | 79.73 | 0.00% | 0.74 | 4.24% |
| 2026-01-28 | 81.00 | 81.55 | 79.00 | 79.73 | -2.10% | 0.86 | 4.90% |
| 2026-01-27 | 79.07 | 82.40 | 75.82 | 81.44 | +3.10% | 1.43 | 8.28% |
| 2026-01-26 | 79.87 | 80.75 | 78.00 | 78.99 | -1.70% | 0.92 | 5.33% |
| 2026-01-23 | 74.99 | 83.30 | 74.35 | 80.36 | +7.43% | 2.23 | 12.98% |
| 2026-01-22 | 76.80 | 76.80 | 73.37 | 74.80 | -2.60% | 1.21 | 7.47% |
| 2026-01-21 | 69.30 | 79.88 | 69.08 | 76.80 | +11.18% | 2.59 | 15.60% |
| 2026-01-20 | 68.98 | 69.43 | 68.63 | 69.08 | +0.09% | 0.18 | 1.22% |