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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 9.45 | 9.55 | 9.28 | 9.31 | -1.79% | 4.23 | 9.61% |
| 2025-12-17 | 9.48 | 9.53 | 9.27 | 9.48 | -1.04% | 5.22 | 11.86% |
| 2025-12-16 | 9.39 | 9.69 | 9.32 | 9.58 | +1.59% | 7.92 | 17.80% |
| 2025-12-15 | 9.26 | 9.72 | 9.11 | 9.43 | +0.86% | 9.74 | 22.08% |
| 2025-12-12 | 8.50 | 9.35 | 8.42 | 9.35 | +10.00% | 5.59 | 13.00% |
| 2025-12-11 | 8.94 | 8.98 | 8.30 | 8.50 | -5.35% | 4.10 | 10.21% |
| 2025-12-10 | 9.06 | 9.30 | 8.92 | 8.98 | -1.86% | 3.19 | 7.53% |
| 2025-12-09 | 9.07 | 9.35 | 9.03 | 9.15 | +0.55% | 3.64 | 8.43% |
| 2025-12-08 | 9.02 | 9.17 | 9.00 | 9.10 | +0.44% | 2.96 | 6.97% |
| 2025-12-05 | 9.14 | 9.23 | 8.95 | 9.06 | -1.09% | 3.00 | 7.07% |
| 2025-12-04 | 9.13 | 9.26 | 9.09 | 9.16 | -1.19% | 3.41 | 7.96% |
| 2025-12-03 | 9.03 | 9.47 | 8.86 | 9.27 | +2.32% | 7.18 | 16.65% |
| 2025-12-02 | 9.10 | 9.19 | 9.02 | 9.06 | -1.52% | 3.01 | 7.06% |
| 2025-12-01 | 8.91 | 9.28 | 8.82 | 9.20 | +2.68% | 5.68 | 13.41% |
| 2025-11-28 | 8.92 | 9.03 | 8.84 | 8.96 | -1.10% | 2.83 | 6.76% |
| 2025-11-27 | 8.78 | 9.40 | 8.67 | 9.06 | +2.14% | 5.40 | 12.67% |
| 2025-11-26 | 8.88 | 9.08 | 8.76 | 8.87 | -0.89% | 2.73 | 6.56% |
| 2025-11-25 | 8.96 | 9.04 | 8.80 | 8.95 | -1.21% | 3.60 | 8.59% |
| 2025-11-24 | 8.90 | 9.14 | 8.80 | 9.06 | +2.03% | 4.49 | 10.65% |
| 2025-11-21 | 8.65 | 9.11 | 8.61 | 8.88 | +1.25% | 5.51 | 13.20% |