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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 66.11 | 66.28 | 65.36 | 65.89 | -0.21% | 0.17 | 1.17% |
| 2025-11-19 | 67.39 | 67.48 | 65.97 | 66.03 | -1.87% | 0.25 | 1.71% |
| 2025-11-18 | 67.28 | 67.67 | 67.01 | 67.29 | +0.16% | 0.21 | 1.40% |
| 2025-11-17 | 68.26 | 68.26 | 67.10 | 67.18 | -1.44% | 0.27 | 1.87% |
| 2025-11-14 | 67.37 | 68.82 | 67.37 | 68.16 | +0.37% | 0.23 | 1.54% |
| 2025-11-13 | 67.98 | 68.38 | 67.00 | 67.91 | -0.10% | 0.32 | 2.16% |
| 2025-11-12 | 68.48 | 68.58 | 67.63 | 67.98 | -0.73% | 0.28 | 1.91% |
| 2025-11-11 | 68.14 | 69.16 | 67.85 | 68.48 | +0.50% | 0.29 | 1.93% |
| 2025-11-10 | 68.20 | 68.66 | 67.89 | 68.14 | -0.09% | 0.25 | 1.68% |
| 2025-11-07 | 68.08 | 68.48 | 67.73 | 68.20 | +0.35% | 0.21 | 1.40% |
| 2025-11-06 | 67.51 | 68.39 | 67.31 | 67.96 | +0.67% | 0.30 | 2.05% |
| 2025-11-05 | 66.70 | 67.67 | 66.50 | 67.51 | +0.90% | 0.19 | 1.33% |
| 2025-11-04 | 67.50 | 67.50 | 66.42 | 66.91 | -0.33% | 0.16 | 1.08% |
| 2025-11-03 | 67.42 | 67.50 | 66.79 | 67.13 | +0.37% | 0.19 | 1.29% |
| 2025-10-31 | 65.00 | 67.25 | 65.00 | 66.88 | +2.56% | 0.38 | 2.65% |
| 2025-10-30 | 65.61 | 66.29 | 65.08 | 65.21 | -0.72% | 0.17 | 1.22% |
| 2025-10-29 | 66.16 | 66.25 | 65.43 | 65.68 | -0.95% | 0.16 | 1.13% |
| 2025-10-28 | 65.95 | 66.62 | 65.78 | 66.31 | +0.44% | 0.16 | 1.08% |
| 2025-10-27 | 66.38 | 66.38 | 65.78 | 66.02 | +0.38% | 0.19 | 1.29% |
| 2025-10-24 | 65.49 | 65.88 | 65.23 | 65.77 | +0.83% | 0.18 | 1.25% |