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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 10.60 | 11.68 | 10.60 | 11.11 | +2.87% | 16.03 | 33.16% |
| 2025-05-26 | 10.20 | 11.04 | 9.91 | 10.80 | +2.76% | 13.39 | 29.20% |
| 2025-05-23 | 10.23 | 11.30 | 10.23 | 10.51 | +1.74% | 15.65 | 33.88% |
| 2025-05-22 | 11.00 | 11.45 | 10.22 | 10.33 | -6.09% | 15.23 | 32.73% |
| 2025-05-21 | 9.90 | 11.00 | 9.84 | 11.00 | +10.00% | 11.59 | 25.81% |
| 2025-05-20 | 9.80 | 10.25 | 9.63 | 10.00 | +1.63% | 8.64 | 20.26% |
| 2025-05-19 | 9.72 | 10.05 | 9.51 | 9.84 | +1.13% | 8.54 | 20.28% |
| 2025-05-16 | 9.36 | 10.28 | 9.14 | 9.73 | +3.84% | 11.46 | 27.47% |
| 2025-05-15 | 9.42 | 9.68 | 9.21 | 9.37 | -1.58% | 7.31 | 17.94% |
| 2025-05-14 | 9.21 | 9.76 | 9.20 | 9.52 | +1.82% | 11.12 | 26.92% |
| 2025-05-13 | 9.05 | 9.40 | 9.01 | 9.35 | +4.24% | 8.86 | 22.18% |
| 2025-05-12 | 9.07 | 9.12 | 8.83 | 8.97 | +0.56% | 4.10 | 10.62% |
| 2025-05-09 | 9.30 | 9.30 | 8.91 | 8.92 | -4.09% | 5.24 | 13.44% |
| 2025-05-08 | 9.20 | 9.50 | 9.13 | 9.30 | -1.06% | 7.26 | 17.98% |
| 2025-05-07 | 9.28 | 9.79 | 9.17 | 9.40 | +1.51% | 11.06 | 27.11% |
| 2025-05-06 | 8.88 | 9.33 | 8.82 | 9.26 | +2.43% | 9.13 | 23.00% |