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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 9.15 | 9.27 | 9.04 | 9.18 | -0.43% | 2.17 | 5.07% |
| 2026-01-16 | 9.47 | 9.48 | 9.07 | 9.22 | -2.02% | 3.81 | 8.81% |
| 2026-01-15 | 9.36 | 9.58 | 9.23 | 9.41 | +1.29% | 4.61 | 10.47% |
| 2026-01-14 | 9.22 | 9.50 | 9.10 | 9.29 | +1.09% | 4.19 | 9.62% |
| 2026-01-13 | 9.48 | 9.50 | 9.16 | 9.19 | -3.67% | 3.45 | 7.90% |
| 2026-01-12 | 9.51 | 9.56 | 9.43 | 9.54 | +0.42% | 3.71 | 8.33% |
| 2026-01-09 | 9.43 | 9.58 | 9.35 | 9.50 | -0.63% | 4.34 | 9.77% |
| 2026-01-08 | 9.56 | 9.82 | 9.50 | 9.56 | +1.16% | 6.25 | 13.86% |
| 2026-01-07 | 9.50 | 9.63 | 9.40 | 9.45 | +1.29% | 6.46 | 14.48% |
| 2026-01-06 | 9.22 | 9.43 | 9.18 | 9.33 | +0.97% | 3.67 | 8.40% |
| 2026-01-05 | 9.21 | 9.31 | 9.10 | 9.24 | +0.33% | 2.93 | 6.77% |
| 2025-12-31 | 8.97 | 9.69 | 8.81 | 9.21 | +4.07% | 4.85 | 11.15% |
| 2025-12-30 | 9.18 | 9.18 | 8.83 | 8.85 | -2.96% | 2.92 | 6.96% |
| 2025-12-29 | 9.22 | 9.46 | 8.97 | 9.12 | -2.25% | 4.09 | 9.52% |
| 2025-12-26 | 9.52 | 9.59 | 9.26 | 9.33 | -2.71% | 3.93 | 8.97% |
| 2025-12-25 | 9.40 | 9.74 | 9.28 | 9.59 | +1.37% | 5.35 | 12.03% |
| 2025-12-24 | 9.33 | 9.50 | 9.30 | 9.46 | +0.64% | 3.23 | 7.32% |
| 2025-12-23 | 9.48 | 9.74 | 9.35 | 9.40 | -1.47% | 5.37 | 12.03% |
| 2025-12-22 | 9.41 | 9.60 | 9.28 | 9.54 | +1.71% | 5.27 | 11.86% |
| 2025-12-19 | 9.31 | 9.41 | 9.24 | 9.38 | +0.75% | 3.02 | 6.92% |