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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 7.58 | 7.71 | 7.44 | 7.70 | +3.49% | 1.20 | 3.39% |
| 2026-03-23 | 7.61 | 7.79 | 7.40 | 7.44 | -4.86% | 1.37 | 3.87% |
| 2026-03-20 | 8.09 | 8.14 | 7.80 | 7.82 | -3.22% | 1.14 | 3.05% |
| 2026-03-19 | 8.38 | 8.39 | 8.05 | 8.08 | -4.38% | 1.64 | 4.28% |
| 2026-03-18 | 8.41 | 8.48 | 8.33 | 8.45 | +0.12% | 0.87 | 2.21% |
| 2026-03-17 | 8.67 | 8.67 | 8.42 | 8.44 | -2.31% | 1.06 | 2.65% |
| 2026-03-16 | 8.50 | 8.65 | 8.48 | 8.64 | +1.29% | 0.92 | 2.28% |
| 2026-03-13 | 8.53 | 8.68 | 8.50 | 8.53 | -0.35% | 1.02 | 2.52% |
| 2026-03-12 | 8.65 | 8.69 | 8.54 | 8.56 | -1.38% | 1.02 | 2.52% |
| 2026-03-11 | 8.68 | 8.75 | 8.62 | 8.68 | 0.00% | 1.02 | 2.51% |
| 2026-03-10 | 8.60 | 8.68 | 8.58 | 8.68 | +1.76% | 1.02 | 2.52% |
| 2026-03-09 | 8.61 | 8.69 | 8.41 | 8.53 | -2.18% | 1.47 | 3.69% |
| 2026-03-06 | 8.48 | 8.74 | 8.43 | 8.72 | +2.47% | 1.40 | 3.47% |
| 2026-03-05 | 8.52 | 8.60 | 8.46 | 8.51 | +1.92% | 1.32 | 3.31% |
| 2026-03-04 | 8.32 | 8.51 | 8.32 | 8.35 | -1.30% | 1.25 | 3.17% |
| 2026-03-03 | 8.76 | 8.83 | 8.45 | 8.46 | -2.98% | 2.07 | 5.12% |
| 2026-03-02 | 8.90 | 8.99 | 8.66 | 8.72 | -3.54% | 2.13 | 5.19% |
| 2026-02-27 | 8.94 | 9.04 | 8.90 | 9.04 | +0.56% | 1.38 | 3.28% |
| 2026-02-26 | 9.08 | 9.11 | 8.94 | 8.99 | -0.88% | 1.79 | 4.24% |
| 2026-02-25 | 8.91 | 9.09 | 8.85 | 9.07 | +2.37% | 2.51 | 5.93% |