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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 7.77 | 7.93 | 7.74 | 7.81 | -0.38% | 1.36 | 3.73% |
| 2026-04-21 | 7.63 | 7.90 | 7.63 | 7.84 | +2.75% | 2.28 | 6.23% |
| 2026-04-20 | 7.60 | 7.68 | 7.55 | 7.63 | +0.13% | 0.94 | 2.62% |
| 2026-04-17 | 7.63 | 7.74 | 7.57 | 7.62 | -0.13% | 0.96 | 2.67% |
| 2026-04-16 | 7.59 | 7.68 | 7.51 | 7.63 | +0.79% | 0.87 | 2.45% |
| 2026-04-15 | 7.75 | 7.75 | 7.56 | 7.57 | -2.07% | 1.09 | 3.05% |
| 2026-04-14 | 7.76 | 7.78 | 7.61 | 7.73 | 0.00% | 0.93 | 2.58% |
| 2026-04-13 | 7.68 | 7.75 | 7.62 | 7.73 | -0.39% | 0.86 | 2.40% |
| 2026-04-10 | 7.83 | 7.90 | 7.74 | 7.76 | -0.51% | 1.07 | 2.93% |
| 2026-04-09 | 7.91 | 7.98 | 7.80 | 7.80 | -2.38% | 1.23 | 3.33% |
| 2026-04-08 | 8.00 | 8.03 | 7.88 | 7.99 | +0.38% | 1.98 | 5.33% |
| 2026-04-07 | 7.55 | 8.12 | 7.55 | 7.96 | +5.43% | 1.75 | 4.74% |
| 2026-04-03 | 7.79 | 7.80 | 7.54 | 7.55 | -2.58% | 0.62 | 1.75% |
| 2026-04-02 | 7.84 | 7.90 | 7.69 | 7.75 | -1.52% | 0.58 | 1.58% |
| 2026-04-01 | 7.94 | 7.96 | 7.81 | 7.87 | +0.90% | 0.57 | 1.54% |
| 2026-03-31 | 7.96 | 8.00 | 7.78 | 7.80 | -2.13% | 0.76 | 2.07% |
| 2026-03-30 | 7.81 | 7.98 | 7.77 | 7.97 | +0.63% | 0.72 | 1.94% |
| 2026-03-27 | 7.60 | 7.93 | 7.56 | 7.92 | +2.99% | 0.96 | 2.62% |
| 2026-03-26 | 7.81 | 7.87 | 7.65 | 7.69 | -1.54% | 0.72 | 1.98% |
| 2026-03-25 | 7.71 | 7.84 | 7.70 | 7.81 | +1.43% | 0.91 | 2.50% |