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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 65.77 | 65.77 | 64.51 | 65.23 | -0.73% | 0.17 | 1.18% |
| 2025-10-22 | 65.12 | 65.82 | 65.12 | 65.71 | +0.40% | 0.16 | 1.09% |
| 2025-10-21 | 64.90 | 65.63 | 64.88 | 65.45 | +1.03% | 0.13 | 0.90% |
| 2025-10-20 | 64.39 | 65.36 | 64.39 | 64.78 | +0.62% | 0.14 | 0.97% |
| 2025-10-17 | 65.83 | 65.86 | 64.30 | 64.38 | -2.25% | 0.23 | 1.65% |
| 2025-10-16 | 66.79 | 66.80 | 65.71 | 65.86 | -1.41% | 0.19 | 1.33% |
| 2025-10-15 | 66.41 | 67.77 | 66.06 | 66.80 | +0.60% | 0.30 | 2.09% |
| 2025-10-14 | 66.13 | 66.98 | 65.90 | 66.40 | +0.90% | 0.34 | 2.33% |
| 2025-10-13 | 65.00 | 65.95 | 64.70 | 65.81 | +0.23% | 0.16 | 1.09% |
| 2025-10-10 | 65.57 | 66.46 | 65.50 | 65.66 | -0.05% | 0.21 | 1.44% |
| 2025-10-09 | 66.01 | 66.20 | 65.55 | 65.69 | -0.15% | 0.19 | 1.31% |
| 2025-09-30 | 65.38 | 66.09 | 64.98 | 65.79 | +1.26% | 0.19 | 1.33% |
| 2025-09-29 | 65.00 | 65.19 | 63.80 | 64.97 | +0.15% | 0.14 | 1.01% |
| 2025-09-26 | 65.35 | 65.71 | 64.59 | 64.87 | -0.58% | 0.14 | 1.00% |
| 2025-09-25 | 65.47 | 66.04 | 65.10 | 65.25 | -0.35% | 0.14 | 0.97% |
| 2025-09-24 | 64.43 | 65.50 | 63.88 | 65.48 | +1.82% | 0.22 | 1.53% |
| 2025-09-23 | 65.49 | 66.00 | 63.01 | 64.31 | -1.44% | 0.23 | 1.67% |
| 2025-09-22 | 65.75 | 66.37 | 64.90 | 65.25 | -0.76% | 0.26 | 1.80% |
| 2025-09-19 | 65.80 | 66.34 | 65.30 | 65.75 | -0.20% | 0.27 | 1.89% |
| 2025-09-18 | 67.07 | 67.41 | 65.60 | 65.88 | -1.82% | 0.34 | 2.32% |