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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.69 | 8.95 | 8.65 | 8.77 | +1.04% | 3.87 | 9.35% |
| 2025-11-19 | 8.46 | 8.75 | 8.42 | 8.68 | +2.12% | 2.85 | 7.05% |
| 2025-11-18 | 8.61 | 8.66 | 8.46 | 8.50 | -1.85% | 1.28 | 3.20% |
| 2025-11-17 | 8.71 | 8.75 | 8.60 | 8.66 | +0.58% | 1.26 | 3.12% |
| 2025-11-14 | 8.61 | 8.72 | 8.60 | 8.61 | -0.92% | 1.76 | 4.33% |
| 2025-11-13 | 8.46 | 8.73 | 8.46 | 8.69 | +2.12% | 2.50 | 6.16% |
| 2025-11-12 | 8.56 | 8.60 | 8.40 | 8.51 | -1.28% | 1.68 | 4.23% |
| 2025-11-11 | 8.53 | 8.69 | 8.45 | 8.62 | +0.82% | 2.46 | 6.13% |
| 2025-11-10 | 8.55 | 8.58 | 8.48 | 8.55 | +0.47% | 1.46 | 3.66% |
| 2025-11-07 | 8.42 | 8.55 | 8.38 | 8.51 | +0.83% | 1.52 | 3.82% |
| 2025-11-06 | 8.42 | 8.48 | 8.39 | 8.44 | -0.12% | 1.09 | 2.76% |
| 2025-11-05 | 8.29 | 8.48 | 8.23 | 8.45 | +1.32% | 1.46 | 3.71% |
| 2025-11-04 | 8.42 | 8.42 | 8.30 | 8.34 | -0.95% | 1.00 | 2.57% |
| 2025-11-03 | 8.36 | 8.42 | 8.28 | 8.42 | +0.60% | 1.32 | 3.38% |
| 2025-10-31 | 8.28 | 8.40 | 8.28 | 8.37 | +1.09% | 1.33 | 3.41% |
| 2025-10-30 | 8.44 | 8.44 | 8.27 | 8.28 | -1.90% | 1.80 | 4.61% |
| 2025-10-29 | 8.55 | 8.55 | 8.36 | 8.44 | -1.29% | 1.79 | 4.53% |
| 2025-10-28 | 8.51 | 8.65 | 8.51 | 8.55 | -2.17% | 2.33 | 5.82% |
| 2025-10-27 | 8.98 | 9.16 | 8.69 | 8.74 | +1.75% | 3.53 | 8.52% |
| 2025-10-24 | 8.58 | 8.63 | 8.53 | 8.59 | +0.47% | 1.41 | 3.50% |