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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 67.40 | 67.62 | 66.93 | 67.10 | -0.77% | 0.27 | 1.83% |
| 2025-09-16 | 67.20 | 68.38 | 67.20 | 67.62 | +0.46% | 0.34 | 2.34% |
| 2025-09-15 | 67.55 | 68.14 | 67.11 | 67.31 | -0.97% | 0.26 | 1.74% |
| 2025-09-12 | 68.08 | 68.54 | 67.67 | 67.97 | +0.06% | 0.26 | 1.78% |
| 2025-09-11 | 67.00 | 68.13 | 66.53 | 67.93 | +1.09% | 0.26 | 1.79% |
| 2025-09-10 | 67.74 | 68.17 | 66.73 | 67.20 | -0.16% | 0.20 | 1.35% |
| 2025-09-09 | 68.43 | 68.83 | 66.91 | 67.31 | -1.78% | 0.31 | 2.10% |
| 2025-09-08 | 67.32 | 68.65 | 67.07 | 68.53 | +1.84% | 0.33 | 2.20% |
| 2025-09-05 | 66.21 | 67.42 | 66.15 | 67.29 | +1.65% | 0.32 | 2.21% |
| 2025-09-04 | 66.88 | 67.52 | 65.31 | 66.20 | -1.63% | 0.52 | 3.56% |
| 2025-09-03 | 67.29 | 67.85 | 67.00 | 67.30 | +0.37% | 0.36 | 2.44% |
| 2025-09-02 | 68.68 | 69.68 | 66.97 | 67.05 | -2.61% | 0.53 | 3.59% |
| 2025-09-01 | 68.69 | 69.79 | 68.03 | 68.85 | +1.58% | 0.47 | 3.13% |
| 2025-08-29 | 68.30 | 68.65 | 67.71 | 67.78 | -1.28% | 0.29 | 1.94% |
| 2025-08-28 | 69.81 | 69.99 | 67.13 | 68.66 | -1.31% | 0.50 | 3.36% |
| 2025-08-27 | 70.78 | 71.30 | 69.43 | 69.57 | -1.70% | 0.51 | 3.29% |
| 2025-08-26 | 71.36 | 71.36 | 70.55 | 70.77 | -0.55% | 0.36 | 2.31% |
| 2025-08-25 | 71.17 | 71.53 | 70.83 | 71.16 | -0.01% | 0.42 | 2.73% |
| 2025-08-22 | 71.03 | 71.19 | 70.66 | 71.17 | +0.30% | 0.36 | 2.33% |
| 2025-08-21 | 71.76 | 71.87 | 70.73 | 70.96 | -0.69% | 0.38 | 2.48% |