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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 61.29 | 61.82 | 60.86 | 61.52 | +0.44% | 0.11 | 0.82% |
| 2025-12-17 | 60.70 | 61.34 | 60.57 | 61.25 | +0.25% | 0.13 | 0.96% |
| 2025-12-16 | 61.39 | 61.50 | 60.86 | 61.10 | -0.75% | 0.09 | 0.65% |
| 2025-12-15 | 62.28 | 62.28 | 61.40 | 61.56 | -1.01% | 0.10 | 0.71% |
| 2025-12-12 | 61.75 | 62.24 | 61.63 | 62.19 | +0.34% | 0.11 | 0.84% |
| 2025-12-11 | 62.60 | 62.76 | 61.85 | 61.98 | -1.10% | 0.14 | 1.02% |
| 2025-12-10 | 62.91 | 62.97 | 62.15 | 62.67 | -0.43% | 0.13 | 0.97% |
| 2025-12-09 | 62.88 | 63.14 | 62.76 | 62.94 | -0.32% | 0.10 | 0.75% |
| 2025-12-08 | 62.74 | 63.17 | 62.60 | 63.14 | +0.56% | 0.14 | 1.03% |
| 2025-12-05 | 62.48 | 62.81 | 62.05 | 62.79 | +0.50% | 0.16 | 1.21% |
| 2025-12-04 | 63.47 | 63.47 | 62.48 | 62.48 | -1.40% | 0.15 | 1.08% |
| 2025-12-03 | 63.80 | 64.10 | 63.20 | 63.37 | -0.56% | 0.15 | 1.11% |
| 2025-12-02 | 64.51 | 64.54 | 63.72 | 63.73 | -1.36% | 0.17 | 1.24% |
| 2025-12-01 | 64.66 | 65.00 | 64.37 | 64.61 | +0.08% | 0.17 | 1.20% |
| 2025-11-28 | 64.51 | 64.85 | 64.20 | 64.56 | -0.03% | 0.12 | 0.86% |
| 2025-11-27 | 63.87 | 64.80 | 63.80 | 64.58 | +0.67% | 0.11 | 0.79% |
| 2025-11-26 | 64.48 | 65.35 | 64.11 | 64.15 | -0.70% | 0.18 | 1.28% |
| 2025-11-25 | 64.56 | 65.00 | 64.22 | 64.60 | +0.22% | 0.17 | 1.23% |
| 2025-11-24 | 63.92 | 64.60 | 63.60 | 64.46 | +0.88% | 0.14 | 1.03% |
| 2025-11-21 | 65.50 | 65.97 | 63.52 | 63.90 | -3.02% | 0.25 | 1.82% |