西陇科学 sz.002584
8.45
+1.81%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 8.30 | 8.50 | 8.24 | 8.45 | +1.81% | 3.04 | 7.74% |
| 2026-05-22 | 8.01 | 8.32 | 7.80 | 8.30 | +2.60% | 2.78 | 7.32% |
| 2026-05-21 | 8.46 | 8.49 | 7.98 | 8.09 | -4.37% | 4.11 | 10.66% |
| 2026-05-20 | 8.20 | 8.50 | 8.16 | 8.46 | +2.92% | 4.31 | 10.97% |
| 2026-05-19 | 8.21 | 8.30 | 8.10 | 8.22 | +0.12% | 1.55 | 4.03% |
| 2026-05-18 | 8.14 | 8.24 | 7.99 | 8.21 | +0.12% | 1.68 | 4.42% |
| 2026-05-15 | 8.04 | 8.30 | 8.02 | 8.20 | +1.99% | 2.27 | 5.90% |
| 2026-05-14 | 8.17 | 8.23 | 8.03 | 8.04 | -1.35% | 1.90 | 4.99% |
| 2026-05-13 | 8.02 | 8.16 | 8.01 | 8.15 | +0.87% | 1.26 | 3.32% |
| 2026-05-12 | 8.17 | 8.17 | 7.99 | 8.08 | -1.22% | 1.30 | 3.45% |
| 2026-05-11 | 8.10 | 8.21 | 8.08 | 8.18 | +1.11% | 1.74 | 4.55% |
| 2026-05-08 | 8.13 | 8.16 | 8.07 | 8.09 | -1.10% | 1.35 | 3.55% |
| 2026-05-07 | 8.10 | 8.20 | 8.05 | 8.18 | +0.74% | 1.66 | 4.34% |
| 2026-05-06 | 8.12 | 8.15 | 8.02 | 8.12 | +0.87% | 1.55 | 4.08% |
| 2026-04-30 | 8.00 | 8.09 | 7.96 | 8.05 | +0.62% | 1.25 | 3.31% |
| 2026-04-29 | 7.80 | 8.04 | 7.75 | 8.00 | +2.83% | 1.87 | 4.99% |
| 2026-04-28 | 7.69 | 7.88 | 7.66 | 7.78 | +0.13% | 1.16 | 3.18% |
| 2026-04-27 | 7.72 | 7.88 | 7.70 | 7.77 | +0.39% | 1.28 | 3.51% |
| 2026-04-24 | 7.89 | 7.91 | 7.66 | 7.74 | -2.15% | 1.70 | 4.66% |
| 2026-04-23 | 7.98 | 8.41 | 7.87 | 7.91 | +1.28% | 2.68 | 7.10% |