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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 8.76 | 8.88 | 8.72 | 8.86 | +1.96% | 1.36 | 3.30% |
| 2026-02-13 | 8.69 | 8.84 | 8.65 | 8.69 | -0.11% | 1.15 | 2.80% |
| 2026-02-12 | 8.84 | 8.85 | 8.70 | 8.70 | -1.58% | 1.42 | 3.46% |
| 2026-02-11 | 8.85 | 8.95 | 8.83 | 8.84 | -0.45% | 1.27 | 3.04% |
| 2026-02-10 | 8.90 | 8.98 | 8.82 | 8.88 | -0.11% | 1.40 | 3.35% |
| 2026-02-09 | 8.84 | 8.90 | 8.82 | 8.89 | +1.25% | 1.56 | 3.75% |
| 2026-02-06 | 8.58 | 8.84 | 8.56 | 8.78 | +1.27% | 1.64 | 4.01% |
| 2026-02-05 | 8.78 | 8.79 | 8.65 | 8.67 | -1.81% | 1.62 | 3.97% |
| 2026-02-04 | 8.88 | 8.92 | 8.72 | 8.83 | -0.34% | 1.90 | 4.61% |
| 2026-02-03 | 8.80 | 8.87 | 8.76 | 8.86 | +1.26% | 1.72 | 4.16% |
| 2026-02-02 | 8.85 | 9.02 | 8.74 | 8.75 | -2.78% | 2.26 | 5.45% |
| 2026-01-30 | 9.22 | 9.32 | 8.96 | 9.00 | -2.60% | 3.48 | 8.15% |
| 2026-01-29 | 9.45 | 9.49 | 9.19 | 9.24 | -2.22% | 3.20 | 7.32% |
| 2026-01-28 | 9.57 | 9.60 | 9.37 | 9.45 | -1.36% | 3.45 | 7.79% |
| 2026-01-27 | 9.70 | 9.76 | 9.37 | 9.58 | -2.04% | 4.75 | 10.62% |
| 2026-01-26 | 9.82 | 10.02 | 9.65 | 9.78 | -1.01% | 7.12 | 15.45% |
| 2026-01-23 | 9.85 | 10.00 | 9.77 | 9.88 | +0.41% | 5.23 | 11.28% |
| 2026-01-22 | 10.02 | 10.12 | 9.77 | 9.84 | -1.11% | 7.01 | 15.14% |
| 2026-01-21 | 10.39 | 10.48 | 9.93 | 9.95 | -1.49% | 14.34 | 30.28% |
| 2026-01-20 | 9.20 | 10.10 | 9.08 | 10.10 | +10.02% | 12.06 | 26.43% |