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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 9.00 | 9.05 | 8.94 | 8.97 | -0.44% | 1.56 | 4.01% |
| 2025-07-22 | 9.07 | 9.09 | 8.99 | 9.01 | -0.88% | 1.85 | 4.74% |
| 2025-07-21 | 9.06 | 9.10 | 9.01 | 9.09 | -0.11% | 1.65 | 4.21% |
| 2025-07-18 | 8.93 | 9.12 | 8.90 | 9.10 | +1.45% | 2.53 | 6.49% |
| 2025-07-17 | 8.99 | 9.02 | 8.93 | 8.97 | -0.22% | 1.72 | 4.44% |
| 2025-07-16 | 8.98 | 9.06 | 8.84 | 8.99 | -0.33% | 1.90 | 4.90% |
| 2025-07-15 | 9.32 | 9.32 | 8.82 | 9.02 | -5.75% | 5.13 | 13.21% |
| 2025-07-14 | 9.70 | 9.71 | 9.55 | 9.57 | -1.34% | 2.11 | 5.09% |
| 2025-07-11 | 9.77 | 9.80 | 9.58 | 9.70 | -1.02% | 2.87 | 6.87% |
| 2025-07-10 | 9.65 | 9.93 | 9.59 | 9.80 | +1.87% | 3.38 | 7.99% |
| 2025-07-09 | 9.68 | 9.84 | 9.59 | 9.62 | 0.00% | 3.12 | 7.42% |
| 2025-07-08 | 9.53 | 9.66 | 9.50 | 9.62 | +0.84% | 2.23 | 5.37% |
| 2025-07-07 | 9.50 | 9.60 | 9.45 | 9.54 | -0.52% | 2.37 | 5.75% |
| 2025-07-04 | 9.91 | 9.94 | 9.58 | 9.59 | -3.81% | 3.54 | 8.40% |
| 2025-07-03 | 9.88 | 9.99 | 9.80 | 9.97 | +0.71% | 2.87 | 6.71% |
| 2025-07-02 | 10.00 | 10.05 | 9.86 | 9.90 | -2.27% | 4.12 | 9.59% |
| 2025-07-01 | 9.85 | 10.17 | 9.81 | 10.13 | +2.63% | 7.06 | 16.25% |
| 2025-06-30 | 9.53 | 9.87 | 9.51 | 9.87 | +4.00% | 5.79 | 13.69% |
| 2025-06-27 | 9.53 | 9.60 | 9.45 | 9.49 | -0.32% | 2.49 | 6.05% |
| 2025-06-26 | 9.58 | 9.74 | 9.50 | 9.52 | -1.24% | 3.47 | 8.35% |