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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 68.89 | 69.30 | 68.51 | 69.02 | +0.19% | 0.24 | 1.59% |
| 2026-01-16 | 69.67 | 69.85 | 68.54 | 68.89 | -1.08% | 0.27 | 1.78% |
| 2026-01-15 | 68.72 | 69.69 | 68.10 | 69.64 | +0.65% | 0.27 | 1.78% |
| 2026-01-14 | 69.38 | 71.49 | 68.52 | 69.19 | +0.54% | 0.49 | 3.22% |
| 2026-01-13 | 68.58 | 69.98 | 67.50 | 68.82 | +0.09% | 0.63 | 4.16% |
| 2026-01-12 | 68.61 | 69.33 | 67.99 | 68.76 | +1.13% | 0.42 | 2.81% |
| 2026-01-09 | 65.85 | 68.90 | 65.85 | 67.99 | +3.23% | 0.51 | 3.47% |
| 2026-01-08 | 65.77 | 66.17 | 65.10 | 65.86 | +1.01% | 0.25 | 1.72% |
| 2026-01-07 | 66.78 | 66.78 | 64.80 | 65.20 | -2.07% | 0.50 | 3.53% |
| 2026-01-06 | 67.00 | 69.38 | 66.10 | 66.58 | +3.08% | 0.75 | 5.09% |
| 2026-01-05 | 62.99 | 65.19 | 62.76 | 64.59 | +2.59% | 0.28 | 2.02% |
| 2025-12-31 | 62.35 | 63.10 | 61.91 | 62.96 | +1.14% | 0.17 | 1.27% |
| 2025-12-30 | 62.12 | 62.58 | 62.02 | 62.25 | -0.37% | 0.12 | 0.86% |
| 2025-12-29 | 62.50 | 62.68 | 62.02 | 62.48 | +0.13% | 0.09 | 0.69% |
| 2025-12-26 | 62.70 | 62.95 | 62.22 | 62.40 | -0.48% | 0.11 | 0.83% |
| 2025-12-25 | 62.62 | 62.78 | 62.03 | 62.70 | +0.35% | 0.12 | 0.89% |
| 2025-12-24 | 61.49 | 62.48 | 61.48 | 62.48 | +1.15% | 0.12 | 0.92% |
| 2025-12-23 | 62.33 | 62.40 | 61.68 | 61.77 | -0.90% | 0.08 | 0.63% |
| 2025-12-22 | 62.12 | 62.55 | 62.12 | 62.33 | +0.37% | 0.09 | 0.64% |
| 2025-12-19 | 61.61 | 62.16 | 61.52 | 62.10 | +0.94% | 0.09 | 0.69% |