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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 9.34 | 9.34 | 9.16 | 9.29 | -1.06% | 3.01 | 6.95% |
| 2025-08-19 | 9.44 | 9.47 | 9.35 | 9.39 | -2.59% | 4.28 | 9.71% |
| 2025-08-18 | 9.39 | 9.69 | 9.32 | 9.64 | +3.32% | 5.75 | 13.96% |
| 2025-08-15 | 9.20 | 9.34 | 9.10 | 9.33 | +0.97% | 3.40 | 8.49% |
| 2025-08-14 | 9.20 | 9.41 | 9.16 | 9.24 | +0.87% | 4.74 | 11.78% |
| 2025-08-13 | 9.15 | 9.28 | 9.12 | 9.16 | -0.33% | 2.53 | 6.36% |
| 2025-08-12 | 9.05 | 9.30 | 9.04 | 9.19 | +1.55% | 3.45 | 8.69% |
| 2025-08-11 | 8.91 | 9.05 | 8.91 | 9.05 | +1.46% | 1.46 | 3.74% |
| 2025-08-08 | 9.06 | 9.09 | 8.91 | 8.92 | -1.98% | 1.56 | 4.04% |
| 2025-08-07 | 9.04 | 9.15 | 8.96 | 9.10 | +0.78% | 2.22 | 5.68% |
| 2025-08-06 | 9.02 | 9.07 | 8.98 | 9.03 | +0.56% | 1.55 | 3.97% |
| 2025-08-05 | 8.89 | 9.04 | 8.86 | 8.98 | +1.35% | 1.56 | 4.04% |
| 2025-08-04 | 8.81 | 8.87 | 8.70 | 8.86 | -0.34% | 1.78 | 4.69% |
| 2025-08-01 | 8.95 | 9.02 | 8.88 | 8.89 | -1.44% | 1.64 | 4.25% |
| 2025-07-31 | 9.20 | 9.22 | 8.96 | 9.02 | -1.85% | 2.34 | 5.97% |
| 2025-07-30 | 9.16 | 9.26 | 9.09 | 9.19 | +0.33% | 2.76 | 6.94% |
| 2025-07-29 | 9.13 | 9.19 | 9.09 | 9.16 | +0.22% | 1.79 | 4.52% |
| 2025-07-28 | 9.14 | 9.16 | 9.08 | 9.14 | 0.00% | 1.51 | 3.83% |
| 2025-07-25 | 9.03 | 9.18 | 9.03 | 9.14 | +0.77% | 2.47 | 6.28% |
| 2025-07-24 | 9.00 | 9.10 | 8.96 | 9.07 | +1.11% | 1.98 | 5.07% |